{"ticker": "BSRR", "overview": {"cik": "1130144", "ticker": "BSRR", "name": "SIERRA BANCORP", "industry": "State Commercial Banks", "country": "United States", "sic": "6022", "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "FORM 10-Q", "accession": "0001437749-26-034062", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010488", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000297", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000296", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001437749-26-033465", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033342", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105719", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-088894", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086884", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086879", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086869", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086510", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005317", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-005006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001104659-26-064916", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000052", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004721", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004285", "price_sensitive": false}]}, "description": "SIERRA BANCORP trades as BSRR on the NASDAQ and is registered in the United States, classified under State Commercial Banks (SIC 6022). Privy Trades holds 195 insider filings for the company, from October 2021 to October 2026. Across those, 15 insiders disclosed 7 open-market purchases totalling $132.50K against 46 sales totalling $9.50M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 7, "buy_sum": 132496.26, "sell_n": 46, "sell_sum": 9499251.808498, "net": -9366755.548498001, "insiders": 15, "first_date": "2021-10-28", "last_date": "2026-10-29"}, "metrics": {"ticker": "BSRR", "has_prices": true, "as_of": "2026-08-07", "last": 40.5, "prev_close": 40.87, "change": -0.36999999999999744, "change_pct": -0.00905309517983845, "session_volume": 49438.0, "vwap_5": 40.563662386414, "vwap_20": 41.27912904920305, "vwap_60": 40.078885357129174, "vwap_250": 35.485045908915005, "high_52w": 42.85, "low_52w": 28.46, "avg_volume_20": 72721.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001130144-26-000064", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Christopher G. Treece", "who_key": "Treece Christopher G", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 170044.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $170K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1325532/000113014426000064/0001130144-26-000064-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "0001130144-26-000062", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Lynda Scearcy", "who_key": "Scearcy Lynda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 247696.60499999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $248K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1421910/000113014426000062/0001130144-26-000062-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "0001130144-26-000060", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Kevin J. McPhaill", "who_key": "McPhaill Kevin J", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 171413.19999999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO cashes out $171K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1349140/000113014426000060/0001130144-26-000060-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6768}, {"id": "0001130144-26-000058", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Julie G. Castle", "who_key": "Castle Julie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40702.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $41K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1405839/000113014426000058/0001130144-26-000058-index.htm", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136368}, {"id": "0001130144-26-000056", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Hugh F. Boyle", "who_key": "Boyle Hugh F", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 382091.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider offloads $382K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000056/0001130144-26-000056-index.htm", "trade_date": "2026-05-29", "timestamp": "2026-05-29", "mins": 227088}, {"id": "0001130144-26-000054", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Christopher G. Treece", "who_key": "Treece Christopher G", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 381768.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO sells $382K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000054/0001130144-26-000054-index.htm", "trade_date": "2026-05-22", "timestamp": "2026-05-22", "mins": 237168}, {"id": "0001130144-26-000052", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Vonn R. Christenson", "who_key": "Christenson Vonn R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 40025.583000000006, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $40K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000052/0001130144-26-000052-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242928}, {"id": "0001130144-26-000048", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Vonn R. Christenson", "who_key": "Christenson Vonn R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 150200.3221, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $150K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000048/0001130144-26-000048-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257328}, {"id": "13DG-0000102909-26-002233", "src": "13DG", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Sierra Bancorp", "who_key": "SIERRA BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SIERRA BANCORP adjusts its stake in BSRR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/0000102909-26-002233-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}, {"id": "0001130144-26-000046", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Hugh F. Boyle", "who_key": "Boyle Hugh F", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 60770.219999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000046/0001130144-26-000046-index.htm", "trade_date": "2026-03-01", "timestamp": "2026-03-01", "mins": 355248}, {"id": "0001130144-26-000036", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Hugh F. Boyle", "who_key": "Boyle Hugh F", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28655.460000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000036/0001130144-26-000036-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0001130144-26-000038", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Natalia M. Coen", "who_key": "Coen Natalia M", "role": "EVP/CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 23566.77, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000038/0001130144-26-000038-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0001130144-26-000040", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Michael Olague", "who_key": "Olague Michael", "role": "EVP/Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 23999.850000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000040/0001130144-26-000040-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0001130144-26-000042", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Christopher G. Treece", "who_key": "Treece Christopher G", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 28872.000000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000042/0001130144-26-000042-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0001130144-26-000044", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Kevin J. McPhaill", "who_key": "McPhaill Kevin J", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 49010.22, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000044/0001130144-26-000044-index.htm", "trade_date": "2026-02-23", "timestamp": "2026-02-23", "mins": 363888}, {"id": "0001130144-26-000034", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Albert L. Berra", "who_key": "BERRA ALBERT L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 86250.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000034/0001130144-26-000034-index.htm", "trade_date": "2026-02-17", "timestamp": "2026-02-17", "mins": 372528}, {"id": "0001130144-26-000032", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Julie G. Castle", "who_key": "Castle Julie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 9380.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $9K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000032/0001130144-26-000032-index.htm", "trade_date": "2026-02-13", "timestamp": "2026-02-13", "mins": 378288}, {"id": "0001130144-26-000022", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Christopher G. Treece", "who_key": "Treece Christopher G", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CFO files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000022/0001130144-26-000022-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379728}, {"id": "0001130144-26-000024", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Kevin J. McPhaill", "who_key": "McPhaill Kevin J", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000024/0001130144-26-000024-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379728}, {"id": "0001130144-26-000026", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Michael Olague", "who_key": "Olague Michael", "role": "EVP/Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000026/0001130144-26-000026-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379728}, {"id": "0001130144-26-000028", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Natalia M. Coen", "who_key": "Coen Natalia M", "role": "EVP/CRO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000028/0001130144-26-000028-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379728}, {"id": "0001130144-26-000030", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Hugh F. Boyle", "who_key": "Boyle Hugh F", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "C-suite exec files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000030/0001130144-26-000030-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379728}, {"id": "0001130144-26-000020", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Kevin J. McPhaill", "who_key": "McPhaill Kevin J", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 747145.4329, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "CEO sells $747K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000020/0001130144-26-000020-index.htm", "trade_date": "2026-02-10", "timestamp": "2026-02-10", "mins": 382608}, {"id": "0001130144-26-000015", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "James C. Holly", "who_key": "HOLLY JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 189665.50000000003, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $190K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000015/0001130144-26-000015-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389808}, {"id": "0001130144-26-000017", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Julie G. Castle", "who_key": "Castle Julie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 28450.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $28K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000017/0001130144-26-000017-index.htm", "trade_date": "2026-02-05", "timestamp": "2026-02-05", "mins": 389808}, {"id": "0001130144-26-000002", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Lynda Scearcy", "who_key": "Scearcy Lynda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 175000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $175K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000002/0001130144-26-000002-index.htm", "trade_date": "2026-01-15", "timestamp": "2026-01-15", "mins": 420048}, {"id": "0001130144-25-000043", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Susan M. Abundis", "who_key": "Abundis Susan M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 20100.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member offloads $20K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000043/0001130144-25-000043-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471888}, {"id": "0001130144-25-000045", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "James C. Holly", "who_key": "HOLLY JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 357863.99999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director files routine paperwork on BSRR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000045/0001130144-25-000045-index.htm", "trade_date": "2025-12-10", "timestamp": "2025-12-10", "mins": 471888}, {"id": "0001130144-25-000041", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Lynda Scearcy", "who_key": "Scearcy Lynda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3268.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director sells $3K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000041/0001130144-25-000041-index.htm", "trade_date": "2025-12-09", "timestamp": "2025-12-09", "mins": 473328}, {"id": "0001130144-25-000039", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Cindy L. Dabney", "who_key": "Dabney Cindy L", "role": "SVP/Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 110176.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider sells $110K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000039/0001130144-25-000039-index.htm", "trade_date": "2025-12-03", "timestamp": "2025-12-03", "mins": 481968}], "recent_buys": [{"id": "0001130144-25-000005", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Laurence S. Dutto", "who_key": "Dutto Laurence S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11511.32, "score": 29.4, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $12K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000005/0001130144-25-000005-index.htm", "trade_date": "2025-11-17", "timestamp": "2025-11-17", "mins": 505008}, {"id": "0001127602-23-021724", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Laurence S. Dutto", "who_key": "Dutto Laurence S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 4233.0, "score": 24.2, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Board member picks up $4K of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760223021724/0001127602-23-021724-index.htm", "trade_date": "2023-07-31", "timestamp": "2023-07-31", "mins": 1714608}, {"id": "0001127602-23-016179", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Gordon T. Woods", "who_key": "WOODS GORDON T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 477.0, "score": 17.1, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Director buys $477 of BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760223016179/0001127602-23-016179-index.htm", "trade_date": "2023-05-17", "timestamp": "2023-05-17", "mins": 1822608}, {"id": "0001127602-23-014363", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Julie G. Castle", "who_key": "Castle Julie G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 15547.94, "score": 32.8, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 3 insiders into BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760223014363/0001127602-23-014363-index.htm", "trade_date": "2023-05-02", "timestamp": "2023-05-02", "mins": 1844208}, {"id": "0001127602-22-026209", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Michele M. Gil", "who_key": "Gil Michele M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 42720.0, "score": 34.7, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "That makes 4 insiders into BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760222026209/0001127602-22-026209-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081808}, {"id": "0001127602-22-021419", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Michele M. Gil", "who_key": "Gil Michele M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 44540.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760222021419/0001127602-22-021419-index.htm", "trade_date": "2022-08-19", "timestamp": "2022-08-19", "mins": 2212848}, {"id": "0001127602-22-006090", "src": "INSIDERS", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Laurence S. Dutto", "who_key": "Dutto Laurence S", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 13467.0, "score": 30.6, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "Insider cluster: 5 buying BSRR", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760222006090/0001127602-22-006090-index.htm", "trade_date": "2022-02-22", "timestamp": "2022-02-22", "mins": 2469168}], "institutional": [{"id": "13DG-0000102909-26-002233", "src": "13DG", "ticker": "BSRR", "cik": "1130144", "company": "SIERRA BANCORP", "company_raw": "SIERRA BANCORP", "who": "Sierra Bancorp", "who_key": "SIERRA BANCORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "State Commercial Banks", "country": "United States", "headline": "SIERRA BANCORP adjusts its stake in BSRR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/0000102909-26-002233-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317808}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Sierra Bancorp - Common Stock", "new_value": "SIERRA BANCORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001130144", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001130144", "applied": 1, "detected_at": "2026-09-10T16:52:39.351399"}]}, "key_people": [{"who": "Morris A. Tharp", "who_key": "THARP MORRIS A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3317057.3062, "net": -3317057.3062, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 915000.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224028745/0001127602-24-028745-index.htm"}, {"action": "SELL", "amount": 797468.6499999999, "date": "2024-11-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224028148/0001127602-24-028148-index.htm"}, {"action": "SELL", "amount": 157720.0, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224027360/0001127602-24-027360-index.htm"}, {"action": "SELL", "amount": 162271.50000000003, "date": "2024-11-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224027283/0001127602-24-027283-index.htm"}, {"action": "SELL", "amount": 292572.0, "date": "2024-07-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224021422/0001127602-24-021422-index.htm"}, {"action": "SELL", "amount": 992025.1562000001, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224021115/0001127602-24-021115-index.htm"}], "latest": {"action": "SELL", "amount": 915000.0, "date": "2024-12-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224028745/0001127602-24-028745-index.htm"}}, {"who": "Michael Olague", "who_key": "Olague Michael", "role": "EVP/Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2129101.5632, "net": -2129101.5632, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 261163.35000000003, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760225020303/0001127602-25-020303-index.htm"}, {"action": "SELL", "amount": 618818.3341000001, "date": "2025-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760225003732/0001127602-25-003732-index.htm"}, {"action": "SELL", "amount": 85820.1764, "date": "2024-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224022737/0001127602-24-022737-index.htm"}, {"action": "SELL", "amount": 964699.6477999999, "date": "2024-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224021122/0001127602-24-021122-index.htm"}, {"action": "SELL", "amount": 105960.05489999999, "date": "2024-05-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224014833/0001127602-24-014833-index.htm"}, {"action": "SELL", "amount": 43300.0, "date": "2022-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760222024447/0001127602-22-024447-index.htm"}, {"action": "SELL", "amount": 49340.0, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760221027803/0001127602-21-027803-index.htm"}], "latest": {"action": "SELL", "amount": 261163.35000000003, "date": "2025-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760225020303/0001127602-25-020303-index.htm"}}, {"who": "Kevin J. McPhaill", "who_key": "McPhaill Kevin J", "role": "President/CEO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1203532.3526, "net": -1203532.3526, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 171413.19999999998, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349140/000113014426000060/0001130144-26-000060-index.htm"}, {"action": "SELL", "amount": 747145.4329, "date": "2026-02-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000020/0001130144-26-000020-index.htm"}, {"action": "SELL", "amount": 284973.7197, "date": "2024-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224021113/0001127602-24-021113-index.htm"}], "latest": {"action": "SELL", "amount": 171413.19999999998, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1349140/000113014426000060/0001130144-26-000060-index.htm"}}, {"who": "Lynda Scearcy", "who_key": "Scearcy Lynda", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 696111.575, "net": -696111.575, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 247696.60499999998, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421910/000113014426000062/0001130144-26-000062-index.htm"}, {"action": "SELL", "amount": 175000.0, "date": "2026-01-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000002/0001130144-26-000002-index.htm"}, {"action": "SELL", "amount": 3268.0, "date": "2025-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000041/0001130144-25-000041-index.htm"}, {"action": "SELL", "amount": 30000.0, "date": "2025-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014425000003/0001130144-25-000003-index.htm"}, {"action": "SELL", "amount": 240146.97000000003, "date": "2025-07-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760225018675/0001127602-25-018675-index.htm"}], "latest": {"action": "SELL", "amount": 247696.60499999998, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1421910/000113014426000062/0001130144-26-000062-index.htm"}}, {"who": "James C. Holly", "who_key": "HOLLY JAMES C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 568691.0, "net": -568691.0, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 189665.50000000003, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000015/0001130144-26-000015-index.htm"}, {"action": "SELL", "amount": 144903.5, "date": "2024-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760224026631/0001127602-24-026631-index.htm"}, {"action": "SELL", "amount": 110701.0, "date": "2022-11-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760222025328/0001127602-22-025328-index.htm"}, {"action": "SELL", "amount": 123421.0, "date": "2021-10-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760221027808/0001127602-21-027808-index.htm"}], "latest": {"action": "SELL", "amount": 189665.50000000003, "date": "2026-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000015/0001130144-26-000015-index.htm"}}, {"who": "Christopher G. Treece", "who_key": "Treece Christopher G", "role": "EVP/Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 551812.0, "net": -551812.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 170044.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325532/000113014426000064/0001130144-26-000064-index.htm"}, {"action": "SELL", "amount": 381768.0, "date": "2026-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000054/0001130144-26-000054-index.htm"}], "latest": {"action": "SELL", "amount": 170044.0, "date": "2026-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1325532/000113014426000064/0001130144-26-000064-index.htm"}}, {"who": "Hugh F. Boyle", "who_key": "Boyle Hugh F", "role": "EVP/Chief Credit Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 382091.0, "net": -382091.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 382091.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000056/0001130144-26-000056-index.htm"}], "latest": {"action": "SELL", "amount": 382091.0, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000056/0001130144-26-000056-index.htm"}}, {"who": "Vonn R. Christenson", "who_key": "Christenson Vonn R", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 210876.7326, "net": -210876.7326, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 40025.583000000006, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000052/0001130144-26-000052-index.htm"}, {"action": "SELL", "amount": 150200.3221, "date": "2026-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000048/0001130144-26-000048-index.htm"}, {"action": "SELL", "amount": 20650.8275, "date": "2025-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000112760225009577/0001127602-25-009577-index.htm"}], "latest": {"action": "SELL", "amount": 40025.583000000006, "date": "2026-05-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1130144/000113014426000052/0001130144-26-000052-index.htm"}}], "activity": [{"date": "2026-10-29", "net": -589153.8049999999}], "announcements": [{"form": "10-Q", "date": "2026-10-30", "title": "FORM 10-Q", "accession": "0001437749-26-034062", "price_sensitive": true}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-10-29", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000060", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001950047-26-010488", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000297", "price_sensitive": false}, {"form": "144", "date": "2026-10-29", "title": "Notice of proposed sale", "accession": "0001972481-26-000296", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "FORM 8-K", "accession": "0001437749-26-033465", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-23", "title": "FORM 8-K", "accession": "0001437749-26-033342", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-08", "title": "FORM 8-K", "accession": "0001104659-26-105719", "price_sensitive": true}, {"form": "4", "date": "2026-08-03", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000058", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0001104659-26-088894", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086884", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086879", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "Material event", "accession": "0001104659-26-086869", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-24", "title": "Material event", "accession": "0001104659-26-086510", "price_sensitive": true}, {"form": "4", "date": "2026-05-29", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000056", "price_sensitive": false}, {"form": "144", "date": "2026-05-29", "title": "Notice of proposed sale", "accession": "0001950047-26-005317", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000054", "price_sensitive": false}, {"form": "144", "date": "2026-05-22", "title": "Notice of proposed sale", "accession": "0001950047-26-005006", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0001104659-26-064916", "price_sensitive": true}, {"form": "4", "date": "2026-05-20", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000052", "price_sensitive": false}, {"form": "3", "date": "2026-05-19", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000050", "price_sensitive": false}, {"form": "144", "date": "2026-05-18", "title": "Notice of proposed sale", "accession": "0001950047-26-004721", "price_sensitive": false}, {"form": "4", "date": "2026-05-12", "title": "PRIMARY DOCUMENT", "accession": "0001130144-26-000048", "price_sensitive": false}, {"form": "144", "date": "2026-05-08", "title": "Notice of proposed sale", "accession": "0001950047-26-004285", "price_sensitive": false}], "performance": {"ticker": "BSRR", "has_prices": true, "summary": {"n": 7, "avg": 0.96310295689544, "win_rate": 1.0, "best": 1.6011560693641618, "worst": 0.41311933007676205, "as_of": "2026-08-07"}, "buys": [{"who": "Dutto Laurence S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11511.32, "date": "2025-11-17", "score": 29.4, "ref_price": 28.66, "return": 0.41311933007676205}, {"who": "Dutto Laurence S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4233.0, "date": "2023-07-31", "score": 24.2, "ref_price": 21.06, "return": 0.9230769230769232}, {"who": "WOODS GORDON T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 477.0, "date": "2023-05-17", "score": 17.1, "ref_price": 15.85, "return": 1.5552050473186119}, {"who": "Castle Julie G", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 15547.94, "date": "2023-05-02", "score": 32.8, "ref_price": 15.57, "return": 1.6011560693641618}, {"who": "Gil Michele M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42720.0, "date": "2022-11-18", "score": 34.7, "ref_price": 21.32, "return": 0.899624765478424}, {"who": "Gil Michele M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44540.0, "date": "2022-08-19", "score": 49.9, "ref_price": 22.14, "return": 0.8292682926829268}, {"who": "Dutto Laurence S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13467.0, "date": "2022-02-22", "score": 30.6, "ref_price": 26.64, "return": 0.5202702702702703}]}, "price_series": [{"date": "2016-08-08", "close": 17.95, "volume": 26146.0}, {"date": "2016-08-09", "close": 18.06, "volume": 25171.0}, {"date": "2016-08-10", "close": 18.06, "volume": 20617.0}, {"date": "2016-08-11", "close": 18.16, "volume": 18469.0}, {"date": "2016-08-12", "close": 17.92, "volume": 48116.0}, {"date": "2016-08-15", "close": 17.88, "volume": 19613.0}, {"date": "2016-08-16", "close": 17.97, "volume": 18426.0}, {"date": "2016-08-17", "close": 17.92, "volume": 9854.0}, {"date": "2016-08-18", "close": 18.01, "volume": 24635.0}, {"date": "2016-08-19", "close": 17.88, "volume": 20337.0}, {"date": "2016-08-22", "close": 17.9, "volume": 16228.0}, {"date": "2016-08-23", "close": 17.84, "volume": 21560.0}, {"date": "2016-08-24", "close": 18.03, "volume": 28828.0}, {"date": "2016-08-25", "close": 18.21, "volume": 19195.0}, {"date": "2016-08-26", "close": 18.13, "volume": 6272.0}, {"date": "2016-08-29", "close": 18.15, "volume": 8533.0}, {"date": "2016-08-30", "close": 18.21, "volume": 34823.0}, {"date": "2016-08-31", "close": 18.23, "volume": 30389.0}, {"date": "2016-09-01", "close": 18.08, "volume": 23075.0}, {"date": "2016-09-02", "close": 18.3, "volume": 29319.0}, {"date": "2016-09-06", "close": 17.99, "volume": 76170.0}, {"date": "2016-09-07", "close": 18.22, "volume": 27406.0}, {"date": "2016-09-08", "close": 18.41, "volume": 27087.0}, {"date": "2016-09-09", "close": 18.3, "volume": 55926.0}, {"date": "2016-09-12", "close": 18.17, "volume": 21975.0}, {"date": "2016-09-13", "close": 17.91, "volume": 27674.0}, {"date": "2016-09-14", "close": 17.96, "volume": 16657.0}, {"date": "2016-09-15", "close": 18.13, "volume": 13716.0}, {"date": "2016-09-16", "close": 18.39, "volume": 55057.0}, {"date": "2016-09-19", "close": 18.54, "volume": 21272.0}, {"date": "2016-09-20", "close": 18.52, "volume": 12753.0}, {"date": "2016-09-21", "close": 18.67, "volume": 11715.0}, {"date": "2016-09-22", "close": 18.74, "volume": 26182.0}, {"date": "2016-09-23", "close": 18.63, "volume": 9831.0}, {"date": "2016-09-26", "close": 18.07, "volume": 19720.0}, {"date": "2016-09-27", "close": 18.24, "volume": 12561.0}, {"date": "2016-09-28", "close": 18.43, "volume": 18739.0}, {"date": "2016-09-29", "close": 18.21, "volume": 10728.0}, {"date": "2016-09-30", "close": 18.76, "volume": 19417.0}, {"date": "2016-10-03", "close": 18.29, "volume": 10567.0}, {"date": "2016-10-04", "close": 18.32, "volume": 87983.0}, {"date": "2016-10-05", "close": 18.66, "volume": 76526.0}, {"date": "2016-10-06", "close": 18.68, "volume": 5918.0}, {"date": "2016-10-07", "close": 18.88, "volume": 18251.0}, {"date": "2016-10-10", "close": 19.07, "volume": 8262.0}, {"date": "2016-10-11", "close": 18.72, "volume": 12123.0}, {"date": "2016-10-12", "close": 18.84, "volume": 4309.0}, {"date": "2016-10-13", "close": 18.38, "volume": 10218.0}, {"date": "2016-10-14", "close": 18.33, "volume": 44827.0}, {"date": "2016-10-17", "close": 18.45, "volume": 45713.0}, {"date": "2016-10-18", "close": 18.33, "volume": 41662.0}, {"date": "2016-10-19", "close": 18.38, "volume": 11238.0}, {"date": "2016-10-20", "close": 18.4, "volume": 21646.0}, {"date": "2016-10-21", "close": 18.29, "volume": 20861.0}, {"date": "2016-10-24", "close": 18.05, "volume": 86758.0}, {"date": "2016-10-25", "close": 18.32, "volume": 144319.0}, {"date": "2016-10-26", "close": 18.36, "volume": 18629.0}, {"date": "2016-10-27", "close": 18.2, "volume": 12307.0}, {"date": "2016-10-28", "close": 17.84, "volume": 23789.0}, {"date": "2016-10-31", "close": 17.86, "volume": 25868.0}, {"date": "2016-11-01", "close": 17.65, "volume": 12282.0}, {"date": "2016-11-02", "close": 17.34, "volume": 14625.0}, {"date": "2016-11-03", "close": 17.44, "volume": 29722.0}, {"date": "2016-11-04", "close": 17.44, "volume": 66953.0}, {"date": "2016-11-07", "close": 18.09, "volume": 67388.0}, {"date": "2016-11-08", "close": 18.85, "volume": 27183.0}, {"date": "2016-11-09", "close": 19.3, "volume": 53006.0}, {"date": "2016-11-10", "close": 19.6, "volume": 52666.0}, {"date": "2016-11-11", "close": 20.26, "volume": 90642.0}, {"date": "2016-11-14", "close": 20.51, "volume": 54401.0}, {"date": "2016-11-15", "close": 20.32, "volume": 52463.0}, {"date": "2016-11-16", "close": 20.36, "volume": 73007.0}, {"date": "2016-11-17", "close": 20.7, "volume": 26273.0}, {"date": "2016-11-18", "close": 21.16, "volume": 86339.0}, {"date": "2016-11-21", "close": 21.48, "volume": 44624.0}, {"date": "2016-11-22", "close": 22.01, "volume": 32587.0}, {"date": "2016-11-23", "close": 22.25, "volume": 38376.0}, {"date": "2016-11-25", "close": 22.47, "volume": 9702.0}, {"date": "2016-11-28", "close": 22.25, "volume": 78681.0}, {"date": "2016-11-29", "close": 22.4, "volume": 56553.0}, {"date": "2016-11-30", "close": 22.85, "volume": 67384.0}, {"date": "2016-12-01", "close": 23.47, "volume": 54598.0}, {"date": "2016-12-02", "close": 22.92, "volume": 20122.0}, {"date": "2016-12-05", "close": 23.05, "volume": 86269.0}, {"date": "2016-12-06", "close": 23.35, "volume": 49585.0}, {"date": "2016-12-07", "close": 23.32, "volume": 33056.0}, {"date": "2016-12-08", "close": 24.03, "volume": 47257.0}, {"date": "2016-12-09", "close": 24.88, "volume": 51786.0}, {"date": "2016-12-12", "close": 24.13, "volume": 36486.0}, {"date": "2016-12-13", "close": 24.65, "volume": 63328.0}, {"date": "2016-12-14", "close": 24.66, "volume": 36318.0}, {"date": "2016-12-15", "close": 24.6, "volume": 42658.0}, {"date": "2016-12-16", "close": 24.33, "volume": 80288.0}, {"date": "2016-12-19", "close": 24.46, "volume": 36895.0}, {"date": "2016-12-20", "close": 25.78, "volume": 73643.0}, {"date": "2016-12-21", "close": 26.0, "volume": 39992.0}, {"date": "2016-12-22", "close": 26.02, "volume": 42867.0}, {"date": "2016-12-23", "close": 26.02, "volume": 39856.0}, {"date": "2016-12-27", "close": 26.0, "volume": 27874.0}, {"date": "2016-12-28", "close": 26.14, "volume": 24662.0}, {"date": "2016-12-29", "close": 26.23, "volume": 291975.0}, {"date": "2016-12-30", "close": 26.59, "volume": 37925.0}, {"date": "2017-01-03", "close": 26.47, "volume": 64262.0}, {"date": "2017-01-04", "close": 26.3, "volume": 28083.0}, {"date": "2017-01-05", "close": 26.18, "volume": 69969.0}, {"date": "2017-01-06", "close": 26.29, "volume": 57322.0}, {"date": "2017-01-09", "close": 26.01, "volume": 35169.0}, {"date": "2017-01-10", "close": 25.94, "volume": 57163.0}, {"date": "2017-01-11", "close": 26.25, "volume": 63130.0}, {"date": "2017-01-12", "close": 26.45, "volume": 44300.0}, {"date": "2017-01-13", "close": 26.79, "volume": 28395.0}, {"date": "2017-01-17", "close": 26.41, "volume": 58454.0}, {"date": "2017-01-18", "close": 26.61, "volume": 34182.0}, {"date": "2017-01-19", "close": 26.41, "volume": 23128.0}, {"date": "2017-01-20", "close": 27.09, "volume": 71177.0}, {"date": "2017-01-23", "close": 28.15, "volume": 66845.0}, {"date": "2017-01-24", "close": 28.45, "volume": 54280.0}, {"date": "2017-01-25", "close": 28.29, "volume": 50648.0}, {"date": "2017-01-26", "close": 28.06, "volume": 38346.0}, {"date": "2017-01-27", "close": 27.98, "volume": 50720.0}, {"date": "2017-01-30", "close": 27.0, "volume": 64208.0}, {"date": "2017-01-31", "close": 26.76, "volume": 67513.0}, {"date": "2017-02-01", "close": 26.63, "volume": 37893.0}, {"date": "2017-02-02", "close": 26.32, "volume": 25337.0}, {"date": "2017-02-03", "close": 26.83, "volume": 27840.0}, {"date": "2017-02-06", "close": 26.9, "volume": 52287.0}, {"date": "2017-02-07", "close": 26.99, "volume": 43851.0}, {"date": "2017-02-08", "close": 27.01, "volume": 66779.0}, {"date": "2017-02-09", "close": 27.25, "volume": 47695.0}, {"date": "2017-02-10", "close": 27.25, "volume": 37412.0}, {"date": "2017-02-13", "close": 28.01, "volume": 72085.0}, {"date": "2017-02-14", "close": 27.97, "volume": 56836.0}, {"date": "2017-02-15", "close": 28.02, "volume": 40241.0}, {"date": "2017-02-16", "close": 28.21, "volume": 28076.0}, {"date": "2017-02-17", "close": 28.48, "volume": 46989.0}, {"date": "2017-02-21", "close": 28.65, "volume": 23224.0}, {"date": "2017-02-22", "close": 28.45, "volume": 99774.0}, {"date": "2017-02-23", "close": 28.69, "volume": 29507.0}, {"date": "2017-02-24", "close": 28.72, "volume": 43020.0}, {"date": "2017-02-27", "close": 28.67, "volume": 20585.0}, {"date": "2017-02-28", "close": 28.64, "volume": 52516.0}, {"date": "2017-03-01", "close": 28.72, "volume": 61914.0}, {"date": "2017-03-02", "close": 28.04, "volume": 99163.0}, {"date": "2017-03-03", "close": 28.06, "volume": 110631.0}, {"date": "2017-03-06", "close": 27.91, "volume": 70250.0}, {"date": "2017-03-07", "close": 28.21, "volume": 37770.0}, {"date": "2017-03-08", "close": 27.7, "volume": 77698.0}, {"date": "2017-03-09", "close": 27.56, "volume": 42652.0}, {"date": "2017-03-10", "close": 27.5, "volume": 44992.0}, {"date": "2017-03-13", "close": 27.41, "volume": 30865.0}, {"date": "2017-03-14", "close": 27.22, "volume": 22985.0}, {"date": "2017-03-15", "close": 27.47, "volume": 98527.0}, {"date": "2017-03-16", "close": 27.46, "volume": 68996.0}, {"date": "2017-03-17", "close": 27.38, "volume": 86541.0}, {"date": "2017-03-20", "close": 26.79, "volume": 23698.0}, {"date": "2017-03-21", "close": 25.45, "volume": 37816.0}, {"date": "2017-03-22", "close": 25.58, "volume": 112530.0}, {"date": "2017-03-23", "close": 26.05, "volume": 23428.0}, {"date": "2017-03-24", "close": 26.3, "volume": 29520.0}, {"date": "2017-03-27", "close": 26.3, "volume": 24879.0}, {"date": "2017-03-28", "close": 26.4, "volume": 42924.0}, {"date": "2017-03-29", "close": 26.2, "volume": 54663.0}, {"date": "2017-03-30", "close": 27.31, "volume": 47323.0}, {"date": "2017-03-31", "close": 27.43, "volume": 69083.0}, {"date": "2017-04-03", "close": 27.3, "volume": 83128.0}, {"date": "2017-04-04", "close": 27.05, "volume": 42671.0}, {"date": "2017-04-05", "close": 26.48, "volume": 57371.0}, {"date": "2017-04-06", "close": 26.68, "volume": 18088.0}, {"date": "2017-04-07", "close": 26.6, "volume": 18800.0}, {"date": "2017-04-10", "close": 26.29, "volume": 26703.0}, {"date": "2017-04-11", "close": 26.68, "volume": 23803.0}, {"date": "2017-04-12", "close": 26.42, "volume": 24941.0}, {"date": "2017-04-13", "close": 26.07, "volume": 22780.0}, {"date": "2017-04-17", "close": 26.12, "volume": 26590.0}, {"date": "2017-04-18", "close": 26.24, "volume": 40538.0}, {"date": "2017-04-19", "close": 26.32, "volume": 46988.0}, {"date": "2017-04-20", "close": 27.13, "volume": 19991.0}, {"date": "2017-04-21", "close": 27.22, "volume": 24311.0}, {"date": "2017-04-24", "close": 26.69, "volume": 41797.0}, {"date": "2017-04-25", "close": 26.58, "volume": 34747.0}, {"date": "2017-04-26", "close": 26.75, "volume": 80970.0}, {"date": "2017-04-27", "close": 26.32, "volume": 58589.0}, {"date": "2017-04-28", "close": 25.07, "volume": 82169.0}, {"date": "2017-05-01", "close": 25.36, "volume": 81905.0}, {"date": "2017-05-02", "close": 25.28, "volume": 49688.0}, {"date": "2017-05-03", "close": 25.49, "volume": 55504.0}, {"date": "2017-05-04", "close": 25.36, "volume": 34584.0}, {"date": "2017-05-05", "close": 25.49, "volume": 24989.0}, {"date": "2017-05-08", "close": 25.93, "volume": 38150.0}, {"date": "2017-05-09", "close": 25.88, "volume": 40635.0}, {"date": "2017-05-10", "close": 25.65, "volume": 35782.0}, {"date": "2017-05-11", "close": 25.0, "volume": 17298.0}, {"date": "2017-05-12", "close": 24.76, "volume": 22777.0}, {"date": "2017-05-15", "close": 25.27, "volume": 26018.0}, {"date": "2017-05-16", "close": 25.4, "volume": 18507.0}, {"date": "2017-05-17", "close": 24.49, "volume": 27148.0}, {"date": "2017-05-18", "close": 24.59, "volume": 17432.0}, {"date": "2017-05-19", "close": 24.09, "volume": 23231.0}, {"date": "2017-05-22", "close": 24.18, "volume": 18384.0}, {"date": "2017-05-23", "close": 25.7, "volume": 36222.0}, {"date": "2017-05-24", "close": 25.28, "volume": 18107.0}, {"date": "2017-05-25", "close": 25.26, "volume": 16241.0}, {"date": "2017-05-26", "close": 25.17, "volume": 13898.0}, {"date": "2017-05-30", "close": 24.32, "volume": 24103.0}, {"date": "2017-05-31", "close": 24.03, "volume": 21462.0}, {"date": "2017-06-01", "close": 24.32, "volume": 26811.0}, {"date": "2017-06-02", "close": 24.68, "volume": 21243.0}, {"date": "2017-06-05", "close": 24.06, "volume": 16580.0}, {"date": "2017-06-06", "close": 24.01, "volume": 20888.0}, {"date": "2017-06-07", "close": 24.53, "volume": 11689.0}, {"date": "2017-06-08", "close": 25.28, "volume": 19188.0}, {"date": "2017-06-09", "close": 26.25, "volume": 25773.0}, {"date": "2017-06-12", "close": 25.97, "volume": 28062.0}, {"date": "2017-06-13", "close": 26.26, "volume": 13654.0}, {"date": "2017-06-14", "close": 26.24, "volume": 22779.0}, {"date": "2017-06-15", "close": 26.06, "volume": 12762.0}, {"date": "2017-06-16", "close": 25.5, "volume": 67337.0}, {"date": "2017-06-19", "close": 25.14, "volume": 18044.0}, {"date": "2017-06-20", "close": 24.69, "volume": 15577.0}, {"date": "2017-06-21", "close": 24.39, "volume": 16274.0}, {"date": "2017-06-22", "close": 24.58, "volume": 12486.0}, {"date": "2017-06-23", "close": 23.99, "volume": 99213.0}, {"date": "2017-06-26", "close": 23.87, "volume": 60924.0}, {"date": "2017-06-27", "close": 23.65, "volume": 60120.0}, {"date": "2017-06-28", "close": 24.23, "volume": 36076.0}, {"date": "2017-06-29", "close": 24.65, "volume": 35836.0}, {"date": "2017-06-30", "close": 24.55, "volume": 27352.0}, {"date": "2017-07-03", "close": 25.22, "volume": 10443.0}, {"date": "2017-07-05", "close": 24.87, "volume": 35333.0}, {"date": "2017-07-06", "close": 24.67, "volume": 64021.0}, {"date": "2017-07-07", "close": 24.68, "volume": 29528.0}, {"date": "2017-07-10", "close": 24.3, "volume": 11925.0}, {"date": "2017-07-11", "close": 24.01, "volume": 12912.0}, {"date": "2017-07-12", "close": 24.31, "volume": 13481.0}, {"date": "2017-07-13", "close": 24.02, "volume": 16805.0}, {"date": "2017-07-14", "close": 23.75, "volume": 36148.0}, {"date": "2017-07-17", "close": 23.51, "volume": 42142.0}, {"date": "2017-07-18", "close": 23.99, "volume": 14483.0}, {"date": "2017-07-19", "close": 24.19, "volume": 17967.0}, {"date": "2017-07-20", "close": 24.09, "volume": 14040.0}, {"date": "2017-07-21", "close": 23.81, "volume": 54319.0}, {"date": "2017-07-24", "close": 24.15, "volume": 27904.0}, {"date": "2017-07-25", "close": 26.45, "volume": 87921.0}, {"date": "2017-07-26", "close": 26.71, "volume": 29415.0}, {"date": "2017-07-27", "close": 26.85, "volume": 16088.0}, {"date": "2017-07-28", "close": 26.65, "volume": 41972.0}, {"date": "2017-07-31", "close": 27.4, "volume": 68080.0}, {"date": "2017-08-01", "close": 27.95, "volume": 41981.0}, {"date": "2017-08-02", "close": 27.5, "volume": 39244.0}, {"date": "2017-08-03", "close": 27.16, "volume": 40753.0}, {"date": "2017-08-04", "close": 27.22, "volume": 23246.0}, {"date": "2017-08-07", "close": 26.83, "volume": 19429.0}, {"date": "2017-08-08", "close": 26.52, "volume": 44322.0}, {"date": "2017-08-09", "close": 26.2, "volume": 22272.0}, {"date": "2017-08-10", "close": 25.62, "volume": 32893.0}, {"date": "2017-08-11", "close": 25.04, "volume": 36588.0}, {"date": "2017-08-14", "close": 26.23, "volume": 35337.0}, {"date": "2017-08-15", "close": 26.13, "volume": 32594.0}, {"date": "2017-08-16", "close": 25.63, "volume": 28143.0}, {"date": "2017-08-17", "close": 25.4, "volume": 44783.0}, {"date": "2017-08-18", "close": 25.39, "volume": 38550.0}, {"date": "2017-08-21", "close": 24.97, "volume": 18120.0}, {"date": "2017-08-22", "close": 25.36, "volume": 10716.0}, {"date": "2017-08-23", "close": 25.28, "volume": 17938.0}, {"date": "2017-08-24", "close": 25.37, "volume": 9009.0}, {"date": "2017-08-25", "close": 25.64, "volume": 14165.0}, {"date": "2017-08-28", "close": 25.21, "volume": 12177.0}, {"date": "2017-08-29", "close": 25.08, "volume": 14501.0}, {"date": "2017-08-30", "close": 25.06, "volume": 26149.0}, {"date": "2017-08-31", "close": 25.31, "volume": 20618.0}, {"date": "2017-09-01", "close": 25.38, "volume": 29416.0}, {"date": "2017-09-05", "close": 24.76, "volume": 27907.0}, {"date": "2017-09-06", "close": 24.97, "volume": 11185.0}, {"date": "2017-09-07", "close": 24.66, "volume": 29281.0}, {"date": "2017-09-08", "close": 24.74, "volume": 20974.0}, {"date": "2017-09-11", "close": 25.03, "volume": 15429.0}, {"date": "2017-09-12", "close": 25.08, "volume": 27958.0}, {"date": "2017-09-13", "close": 25.04, "volume": 30883.0}, {"date": "2017-09-14", "close": 24.86, "volume": 38833.0}, {"date": "2017-09-15", "close": 24.795, "volume": 48597.0}, {"date": "2017-09-18", "close": 25.28, "volume": 23252.0}, {"date": "2017-09-19", "close": 25.45, "volume": 29162.0}, {"date": "2017-09-20", "close": 25.57, "volume": 37115.0}, {"date": "2017-09-21", "close": 25.86, "volume": 25848.0}, {"date": "2017-09-22", "close": 25.76, "volume": 59912.0}, {"date": "2017-09-25", "close": 26.05, "volume": 38894.0}, {"date": "2017-09-26", "close": 26.53, "volume": 48380.0}, {"date": "2017-09-27", "close": 27.24, "volume": 45544.0}, {"date": "2017-09-28", "close": 27.45, "volume": 24040.0}, {"date": "2017-09-29", "close": 27.15, "volume": 22068.0}, {"date": "2017-10-02", "close": 27.1, "volume": 39836.0}, {"date": "2017-10-03", "close": 27.33, "volume": 25904.0}, {"date": "2017-10-04", "close": 26.82, "volume": 18736.0}, {"date": "2017-10-05", "close": 26.89, "volume": 20315.0}, {"date": "2017-10-06", "close": 26.97, "volume": 24902.0}, {"date": "2017-10-09", "close": 27.34, "volume": 20057.0}, {"date": "2017-10-10", "close": 27.87, "volume": 25908.0}, {"date": "2017-10-11", "close": 27.28, "volume": 21914.0}, {"date": "2017-10-12", "close": 27.01, "volume": 22991.0}, {"date": "2017-10-13", "close": 27.06, "volume": 21384.0}, {"date": "2017-10-16", "close": 27.63, "volume": 30279.0}, {"date": "2017-10-17", "close": 27.34, "volume": 12086.0}, {"date": "2017-10-18", "close": 27.6, "volume": 14612.0}, {"date": "2017-10-19", "close": 27.71, "volume": 27953.0}, {"date": "2017-10-20", "close": 27.65, "volume": 30121.0}, {"date": "2017-10-23", "close": 27.29, "volume": 12064.0}, {"date": "2017-10-24", "close": 27.55, "volume": 41087.0}, {"date": "2017-10-25", "close": 27.12, "volume": 39239.0}, {"date": "2017-10-26", "close": 26.91, "volume": 10539.0}, {"date": "2017-10-27", "close": 27.2, "volume": 20270.0}, {"date": "2017-10-30", "close": 26.37, "volume": 23534.0}, {"date": "2017-10-31", "close": 26.46, "volume": 28813.0}, {"date": "2017-11-01", "close": 26.14, "volume": 23015.0}, {"date": "2017-11-02", "close": 26.81, "volume": 16110.0}, {"date": "2017-11-03", "close": 26.58, "volume": 18922.0}, {"date": "2017-11-06", "close": 26.21, "volume": 11833.0}, {"date": "2017-11-07", "close": 25.28, "volume": 59989.0}, {"date": "2017-11-08", "close": 24.77, "volume": 34456.0}, {"date": "2017-11-09", "close": 25.19, "volume": 41992.0}, {"date": "2017-11-10", "close": 25.2, "volume": 45400.0}, {"date": "2017-11-13", "close": 25.4, "volume": 21510.0}, {"date": "2017-11-14", "close": 25.64, "volume": 17441.0}, {"date": "2017-11-15", "close": 25.53, "volume": 22238.0}, {"date": "2017-11-16", "close": 25.68, "volume": 16506.0}, {"date": "2017-11-17", "close": 25.99, "volume": 26837.0}, {"date": "2017-11-20", "close": 26.2, "volume": 15616.0}, {"date": "2017-11-21", "close": 26.48, "volume": 31459.0}, {"date": "2017-11-22", "close": 26.2, "volume": 23644.0}, {"date": "2017-11-24", "close": 25.82, "volume": 6529.0}, {"date": "2017-11-27", "close": 26.2, "volume": 15508.0}, {"date": "2017-11-28", "close": 27.22, "volume": 20539.0}, {"date": "2017-11-29", "close": 28.49, "volume": 92997.0}, {"date": "2017-11-30", "close": 27.96, "volume": 96966.0}, {"date": "2017-12-01", "close": 27.91, "volume": 35350.0}, {"date": "2017-12-04", "close": 28.05, "volume": 32409.0}, {"date": "2017-12-05", "close": 27.27, "volume": 90250.0}, {"date": "2017-12-06", "close": 26.88, "volume": 32124.0}, {"date": "2017-12-07", "close": 26.84, "volume": 23093.0}, {"date": "2017-12-08", "close": 26.59, "volume": 22153.0}, {"date": "2017-12-11", "close": 26.42, "volume": 24516.0}, {"date": "2017-12-12", "close": 26.59, "volume": 20109.0}, {"date": "2017-12-13", "close": 26.56, "volume": 28296.0}, {"date": "2017-12-14", "close": 26.12, "volume": 36101.0}, {"date": "2017-12-15", "close": 26.52, "volume": 149432.0}, {"date": "2017-12-18", "close": 27.13, "volume": 93977.0}, {"date": "2017-12-19", "close": 26.95, "volume": 48543.0}, {"date": "2017-12-20", "close": 27.09, "volume": 182665.0}, {"date": "2017-12-21", "close": 27.73, "volume": 60455.0}, {"date": "2017-12-22", "close": 27.38, "volume": 27626.0}, {"date": "2017-12-26", "close": 26.51, "volume": 40885.0}, {"date": "2017-12-27", "close": 26.49, "volume": 163878.0}, {"date": "2017-12-28", "close": 27.2, "volume": 32419.0}, {"date": "2017-12-29", "close": 26.56, "volume": 28734.0}, {"date": "2018-01-02", "close": 26.7, "volume": 35868.0}, {"date": "2018-01-03", "close": 26.98, "volume": 39590.0}, {"date": "2018-01-04", "close": 26.97, "volume": 22194.0}, {"date": "2018-01-05", "close": 26.78, "volume": 22698.0}, {"date": "2018-01-08", "close": 26.65, "volume": 19297.0}, {"date": "2018-01-09", "close": 26.69, "volume": 18154.0}, {"date": "2018-01-10", "close": 26.99, "volume": 27006.0}, {"date": "2018-01-11", "close": 27.54, "volume": 28115.0}, {"date": "2018-01-12", "close": 27.71, "volume": 23538.0}, {"date": "2018-01-16", "close": 27.54, "volume": 33644.0}, {"date": "2018-01-17", "close": 27.97, "volume": 26523.0}, {"date": "2018-01-18", "close": 27.66, "volume": 20371.0}, {"date": "2018-01-19", "close": 28.38, "volume": 37770.0}, {"date": "2018-01-22", "close": 28.44, "volume": 34478.0}, {"date": "2018-01-23", "close": 28.5, "volume": 13640.0}, {"date": "2018-01-24", "close": 28.0, "volume": 24480.0}, {"date": "2018-01-25", "close": 27.77, "volume": 29508.0}, {"date": "2018-01-26", "close": 27.73, "volume": 18409.0}, {"date": "2018-01-29", "close": 27.36, "volume": 14065.0}, {"date": "2018-01-30", "close": 27.51, "volume": 29162.0}, {"date": "2018-01-31", "close": 27.38, "volume": 25478.0}, {"date": "2018-02-01", "close": 27.48, "volume": 27332.0}, {"date": "2018-02-02", "close": 27.18, "volume": 16962.0}, {"date": "2018-02-05", "close": 26.7, "volume": 38178.0}, {"date": "2018-02-06", "close": 26.57, "volume": 28170.0}, {"date": "2018-02-07", "close": 26.58, "volume": 14944.0}, {"date": "2018-02-08", "close": 26.12, "volume": 18737.0}, {"date": "2018-02-09", "close": 26.82, "volume": 20654.0}, {"date": "2018-02-12", "close": 26.65, "volume": 20900.0}, {"date": "2018-02-13", "close": 26.45, "volume": 18214.0}, {"date": "2018-02-14", "close": 26.95, "volume": 27125.0}, {"date": "2018-02-15", "close": 27.35, "volume": 16600.0}, {"date": "2018-02-16", "close": 27.6, "volume": 18305.0}, {"date": "2018-02-20", "close": 26.85, "volume": 37820.0}, {"date": "2018-02-21", "close": 27.18, "volume": 14425.0}, {"date": "2018-02-22", "close": 26.64, "volume": 63214.0}, {"date": "2018-02-23", "close": 26.93, "volume": 29192.0}, {"date": "2018-02-26", "close": 27.17, "volume": 25614.0}, {"date": "2018-02-27", "close": 26.62, "volume": 22548.0}, {"date": "2018-02-28", "close": 26.02, "volume": 25232.0}, {"date": "2018-03-01", "close": 26.32, "volume": 23718.0}, {"date": "2018-03-02", "close": 26.83, "volume": 16672.0}, {"date": "2018-03-05", "close": 27.06, "volume": 13851.0}, {"date": "2018-03-06", "close": 27.17, "volume": 18292.0}, {"date": "2018-03-07", "close": 27.41, "volume": 15444.0}, {"date": "2018-03-08", "close": 27.19, "volume": 11046.0}, {"date": "2018-03-09", "close": 28.05, "volume": 30326.0}, {"date": "2018-03-12", "close": 28.12, "volume": 24456.0}, {"date": "2018-03-13", "close": 28.18, "volume": 18192.0}, {"date": "2018-03-14", "close": 27.92, "volume": 25110.0}, {"date": "2018-03-15", "close": 28.1, "volume": 15191.0}, {"date": "2018-03-16", "close": 28.29, "volume": 59589.0}, {"date": "2018-03-19", "close": 28.36, "volume": 16456.0}, {"date": "2018-03-20", "close": 27.82, "volume": 40868.0}, {"date": "2018-03-21", "close": 27.95, "volume": 31578.0}, {"date": "2018-03-22", "close": 27.08, "volume": 23637.0}, {"date": "2018-03-23", "close": 26.46, "volume": 32114.0}, {"date": "2018-03-26", "close": 26.87, "volume": 32203.0}, {"date": "2018-03-27", "close": 26.81, "volume": 21031.0}, {"date": "2018-03-28", "close": 26.95, "volume": 20060.0}, {"date": "2018-03-29", "close": 26.64, "volume": 39755.0}, {"date": "2018-04-02", "close": 25.99, "volume": 33326.0}, {"date": "2018-04-03", "close": 26.33, "volume": 27529.0}, {"date": "2018-04-04", "close": 26.5, "volume": 24187.0}, {"date": "2018-04-05", "close": 26.98, "volume": 25160.0}, {"date": "2018-04-06", "close": 26.32, "volume": 26412.0}, {"date": "2018-04-09", "close": 26.45, "volume": 19845.0}, {"date": "2018-04-10", "close": 26.91, "volume": 18471.0}, {"date": "2018-04-11", "close": 26.84, "volume": 10101.0}, {"date": "2018-04-12", "close": 27.25, "volume": 19433.0}, {"date": "2018-04-13", "close": 27.25, "volume": 30532.0}, {"date": "2018-04-16", "close": 27.44, "volume": 24525.0}, {"date": "2018-04-17", "close": 27.44, "volume": 38478.0}, {"date": "2018-04-18", "close": 27.28, "volume": 18756.0}, {"date": "2018-04-19", "close": 27.67, "volume": 11254.0}, {"date": "2018-04-20", "close": 27.99, "volume": 22851.0}, {"date": "2018-04-23", "close": 28.52, "volume": 19014.0}, {"date": "2018-04-24", "close": 29.33, "volume": 58290.0}, {"date": "2018-04-25", "close": 29.02, "volume": 24625.0}, {"date": "2018-04-26", "close": 28.49, "volume": 32526.0}, {"date": "2018-04-27", "close": 28.56, "volume": 17312.0}, {"date": "2018-04-30", "close": 27.86, "volume": 28009.0}, {"date": "2018-05-01", "close": 27.94, "volume": 20347.0}, {"date": "2018-05-02", "close": 27.85, "volume": 29405.0}, {"date": "2018-05-03", "close": 27.66, "volume": 9257.0}, {"date": "2018-05-04", "close": 27.95, "volume": 33885.0}, {"date": "2018-05-07", "close": 27.93, "volume": 19764.0}, {"date": "2018-05-08", "close": 28.36, "volume": 24654.0}, {"date": "2018-05-09", "close": 28.51, "volume": 17771.0}, {"date": "2018-05-10", "close": 28.37, "volume": 13931.0}, {"date": "2018-05-11", "close": 28.2, "volume": 16007.0}, {"date": "2018-05-14", "close": 27.81, "volume": 16999.0}, {"date": "2018-05-15", "close": 28.04, "volume": 18347.0}, {"date": "2018-05-16", "close": 28.05, "volume": 19527.0}, {"date": "2018-05-17", "close": 28.4, "volume": 17983.0}, {"date": "2018-05-18", "close": 28.45, "volume": 27502.0}, {"date": "2018-05-21", "close": 28.57, "volume": 15576.0}, {"date": "2018-05-22", "close": 28.73, "volume": 11134.0}, {"date": "2018-05-23", "close": 28.88, "volume": 11976.0}, {"date": "2018-05-24", "close": 28.6, "volume": 15179.0}, {"date": "2018-05-25", "close": 28.56, "volume": 14022.0}, {"date": "2018-05-29", "close": 28.09, "volume": 24664.0}, {"date": "2018-05-30", "close": 28.37, "volume": 24287.0}, {"date": "2018-05-31", "close": 28.24, "volume": 27841.0}, {"date": "2018-06-01", "close": 28.58, "volume": 17212.0}, {"date": "2018-06-04", "close": 29.0, "volume": 21455.0}, {"date": "2018-06-05", "close": 29.29, "volume": 24655.0}, {"date": "2018-06-06", "close": 29.45, "volume": 34894.0}, {"date": "2018-06-07", "close": 29.63, "volume": 18772.0}, {"date": "2018-06-08", "close": 29.48, "volume": 12764.0}, {"date": "2018-06-11", "close": 29.15, "volume": 16407.0}, {"date": "2018-06-12", "close": 28.68, "volume": 18514.0}, {"date": "2018-06-13", "close": 28.86, "volume": 10413.0}, {"date": "2018-06-14", "close": 28.91, "volume": 17308.0}, {"date": "2018-06-15", "close": 28.99, "volume": 35520.0}, {"date": "2018-06-18", "close": 29.23, "volume": 18935.0}, {"date": "2018-06-19", "close": 29.54, "volume": 19582.0}, {"date": "2018-06-20", "close": 29.55, "volume": 20666.0}, {"date": "2018-06-21", "close": 29.23, "volume": 33137.0}, {"date": "2018-06-22", "close": 29.32, "volume": 149887.0}, {"date": "2018-06-25", "close": 28.71, "volume": 74150.0}, {"date": "2018-06-26", "close": 28.33, "volume": 41827.0}, {"date": "2018-06-27", "close": 27.77, "volume": 22995.0}, {"date": "2018-06-28", "close": 28.01, "volume": 43616.0}, {"date": "2018-06-29", "close": 28.24, "volume": 50523.0}, {"date": "2018-07-02", "close": 28.6, "volume": 63270.0}, {"date": "2018-07-03", "close": 28.78, "volume": 18205.0}, {"date": "2018-07-05", "close": 29.09, "volume": 22158.0}, {"date": "2018-07-06", "close": 29.02, "volume": 19407.0}, {"date": "2018-07-09", "close": 29.35, "volume": 37160.0}, {"date": "2018-07-10", "close": 28.96, "volume": 20273.0}, {"date": "2018-07-11", "close": 28.75, "volume": 27712.0}, {"date": "2018-07-12", "close": 28.5, "volume": 26561.0}, {"date": "2018-07-13", "close": 28.33, "volume": 14015.0}, {"date": "2018-07-16", "close": 28.56, "volume": 20896.0}, {"date": "2018-07-17", "close": 28.43, "volume": 17349.0}, {"date": "2018-07-18", "close": 28.73, "volume": 26464.0}, {"date": "2018-07-19", "close": 28.91, "volume": 24936.0}, {"date": "2018-07-20", "close": 29.05, "volume": 27247.0}, {"date": "2018-07-23", "close": 29.45, "volume": 27237.0}, {"date": "2018-07-24", "close": 29.35, "volume": 11143.0}, {"date": "2018-07-25", "close": 29.24, "volume": 14848.0}, {"date": "2018-07-26", "close": 29.84, "volume": 21320.0}, {"date": "2018-07-27", "close": 29.45, "volume": 42132.0}, {"date": "2018-07-30", "close": 29.38, "volume": 21166.0}, {"date": "2018-07-31", "close": 29.54, "volume": 30606.0}, {"date": "2018-08-01", "close": 29.44, "volume": 11761.0}, {"date": "2018-08-02", "close": 29.75, "volume": 23007.0}, {"date": "2018-08-03", "close": 29.1, "volume": 14808.0}, {"date": "2018-08-06", "close": 29.18, "volume": 11188.0}, {"date": "2018-08-07", "close": 29.19, "volume": 11583.0}, {"date": "2018-08-08", "close": 29.68, "volume": 139203.0}, {"date": "2018-08-09", "close": 29.44, "volume": 14773.0}, {"date": "2018-08-10", "close": 29.2, "volume": 41884.0}, {"date": "2018-08-13", "close": 29.2, "volume": 124806.0}, {"date": "2018-08-14", "close": 29.48, "volume": 20867.0}, {"date": "2018-08-15", "close": 29.25, "volume": 27267.0}, {"date": "2018-08-16", "close": 29.37, "volume": 25815.0}, {"date": "2018-08-17", "close": 29.63, "volume": 135875.0}, {"date": "2018-08-20", "close": 29.58, "volume": 23688.0}, {"date": "2018-08-21", "close": 29.74, "volume": 157969.0}, {"date": "2018-08-22", "close": 29.99, "volume": 22497.0}, {"date": "2018-08-23", "close": 29.92, "volume": 37367.0}, {"date": "2018-08-24", "close": 29.94, "volume": 139737.0}, {"date": "2018-08-27", "close": 29.71, "volume": 36840.0}, {"date": "2018-08-28", "close": 29.21, "volume": 58670.0}, {"date": "2018-08-29", "close": 29.49, "volume": 49040.0}, {"date": "2018-08-30", "close": 29.41, "volume": 35965.0}, {"date": "2018-08-31", "close": 29.67, "volume": 26952.0}, {"date": "2018-09-04", "close": 29.5, "volume": 26026.0}, {"date": "2018-09-05", "close": 30.06, "volume": 32686.0}, {"date": "2018-09-06", "close": 30.3, "volume": 20925.0}, {"date": "2018-09-07", "close": 30.36, "volume": 25794.0}, {"date": "2018-09-10", "close": 30.9, "volume": 37481.0}, {"date": "2018-09-11", "close": 30.53, "volume": 27091.0}, {"date": "2018-09-12", "close": 30.43, "volume": 32627.0}, {"date": "2018-09-13", "close": 30.35, "volume": 24300.0}, {"date": "2018-09-14", "close": 30.61, "volume": 142707.0}, {"date": "2018-09-17", "close": 30.4, "volume": 32620.0}, {"date": "2018-09-18", "close": 30.42, "volume": 33980.0}, {"date": "2018-09-19", "close": 30.1, "volume": 43009.0}, {"date": "2018-09-20", "close": 30.42, "volume": 50085.0}, {"date": "2018-09-21", "close": 29.91, "volume": 185558.0}, {"date": "2018-09-24", "close": 29.76, "volume": 40219.0}, {"date": "2018-09-25", "close": 29.49, "volume": 24871.0}, {"date": "2018-09-26", "close": 28.97, "volume": 20662.0}, {"date": "2018-09-27", "close": 28.87, "volume": 21928.0}, {"date": "2018-09-28", "close": 28.9, "volume": 27432.0}, {"date": "2018-10-01", "close": 28.29, "volume": 29864.0}, {"date": "2018-10-02", "close": 27.88, "volume": 38825.0}, {"date": "2018-10-03", "close": 28.57, "volume": 16571.0}, {"date": "2018-10-04", "close": 28.49, "volume": 38765.0}, {"date": "2018-10-05", "close": 27.73, "volume": 35114.0}, {"date": "2018-10-08", "close": 28.1, "volume": 45959.0}, {"date": "2018-10-09", "close": 28.11, "volume": 28784.0}, {"date": "2018-10-10", "close": 27.77, "volume": 108176.0}, {"date": "2018-10-11", "close": 27.41, "volume": 80113.0}, {"date": "2018-10-12", "close": 26.6, "volume": 74678.0}, {"date": "2018-10-15", "close": 26.95, "volume": 29587.0}, {"date": "2018-10-16", "close": 27.3, "volume": 31340.0}, {"date": "2018-10-17", "close": 27.22, "volume": 25354.0}, {"date": "2018-10-18", "close": 26.94, "volume": 23970.0}, {"date": "2018-10-19", "close": 26.95, "volume": 45257.0}, {"date": "2018-10-22", "close": 26.18, "volume": 60169.0}, {"date": "2018-10-23", "close": 26.95, "volume": 84190.0}, {"date": "2018-10-24", "close": 25.93, "volume": 55700.0}, {"date": "2018-10-25", "close": 27.28, "volume": 35327.0}, {"date": "2018-10-26", "close": 27.08, "volume": 45838.0}, {"date": "2018-10-29", "close": 27.46, "volume": 39331.0}, {"date": "2018-10-30", "close": 27.59, "volume": 26666.0}, {"date": "2018-10-31", "close": 27.23, "volume": 39282.0}, {"date": "2018-11-01", "close": 26.99, "volume": 20068.0}, {"date": "2018-11-02", "close": 27.81, "volume": 23861.0}, {"date": "2018-11-05", "close": 27.57, "volume": 24874.0}, {"date": "2018-11-06", "close": 27.83, "volume": 13315.0}, {"date": "2018-11-07", "close": 27.91, "volume": 19562.0}, {"date": "2018-11-08", "close": 28.14, "volume": 24889.0}, {"date": "2018-11-09", "close": 28.16, "volume": 173125.0}, {"date": "2018-11-12", "close": 28.09, "volume": 24911.0}, {"date": "2018-11-13", "close": 28.19, "volume": 76024.0}, {"date": "2018-11-14", "close": 27.31, "volume": 34950.0}, {"date": "2018-11-15", "close": 27.58, "volume": 14499.0}, {"date": "2018-11-16", "close": 27.35, "volume": 31673.0}, {"date": "2018-11-19", "close": 27.45, "volume": 39921.0}, {"date": "2018-11-20", "close": 27.41, "volume": 82350.0}, {"date": "2018-11-21", "close": 26.99, "volume": 18015.0}, {"date": "2018-11-23", "close": 26.93, "volume": 6845.0}, {"date": "2018-11-26", "close": 27.71, "volume": 74040.0}, {"date": "2018-11-27", "close": 27.74, "volume": 31808.0}, {"date": "2018-11-28", "close": 28.31, "volume": 83568.0}, {"date": "2018-11-29", "close": 28.21, "volume": 20599.0}, {"date": "2018-11-30", "close": 28.4, "volume": 47338.0}, {"date": "2018-12-03", "close": 28.22, "volume": 51081.0}, {"date": "2018-12-04", "close": 26.65, "volume": 27413.0}, {"date": "2018-12-06", "close": 26.68, "volume": 43560.0}, {"date": "2018-12-07", "close": 26.69, "volume": 33408.0}, {"date": "2018-12-10", "close": 26.53, "volume": 33176.0}, {"date": "2018-12-11", "close": 26.48, "volume": 9740.0}, {"date": "2018-12-12", "close": 26.66, "volume": 21292.0}, {"date": "2018-12-13", "close": 25.99, "volume": 56541.0}, {"date": "2018-12-14", "close": 25.28, "volume": 66134.0}, {"date": "2018-12-17", "close": 25.36, "volume": 36147.0}, {"date": "2018-12-18", "close": 24.76, "volume": 26224.0}, {"date": "2018-12-19", "close": 23.88, "volume": 25487.0}, {"date": "2018-12-20", "close": 24.03, "volume": 35015.0}, {"date": "2018-12-21", "close": 23.63, "volume": 62617.0}, {"date": "2018-12-24", "close": 22.97, "volume": 13629.0}, {"date": "2018-12-26", "close": 23.94, "volume": 29520.0}, {"date": "2018-12-27", "close": 23.54, "volume": 27574.0}, {"date": "2018-12-28", "close": 24.09, "volume": 21310.0}, {"date": "2018-12-31", "close": 24.03, "volume": 16598.0}, {"date": "2019-01-02", "close": 24.37, "volume": 87403.0}, {"date": "2019-01-03", "close": 24.27, "volume": 77422.0}, {"date": "2019-01-04", "close": 24.55, "volume": 47140.0}, {"date": "2019-01-07", "close": 24.76, "volume": 63902.0}, {"date": "2019-01-08", "close": 25.26, "volume": 17294.0}, {"date": "2019-01-09", "close": 25.1, "volume": 21295.0}, {"date": "2019-01-10", "close": 25.08, "volume": 13471.0}, {"date": "2019-01-11", "close": 25.05, "volume": 18992.0}, {"date": "2019-01-14", "close": 24.86, "volume": 26098.0}, {"date": "2019-01-15", "close": 24.94, "volume": 20258.0}, {"date": "2019-01-16", "close": 25.48, "volume": 22710.0}, {"date": "2019-01-17", "close": 25.58, "volume": 25605.0}, {"date": "2019-01-18", "close": 26.25, "volume": 96330.0}, {"date": "2019-01-22", "close": 26.75, "volume": 132412.0}, {"date": "2019-01-23", "close": 26.75, "volume": 38648.0}, {"date": "2019-01-24", "close": 26.13, "volume": 31883.0}, {"date": "2019-01-25", "close": 26.91, "volume": 52866.0}, {"date": "2019-01-28", "close": 26.92, "volume": 39981.0}, {"date": "2019-01-29", "close": 26.94, "volume": 20475.0}, {"date": "2019-01-30", "close": 26.63, "volume": 32221.0}, {"date": "2019-01-31", "close": 26.6, "volume": 32018.0}, {"date": "2019-02-01", "close": 26.76, "volume": 23449.0}, {"date": "2019-02-04", "close": 26.77, "volume": 13635.0}, {"date": "2019-02-05", "close": 26.74, "volume": 6230.0}, {"date": "2019-02-06", "close": 26.56, "volume": 14425.0}, {"date": "2019-02-07", "close": 26.84, "volume": 27503.0}, {"date": "2019-02-08", "close": 26.63, "volume": 29652.0}, {"date": "2019-02-11", "close": 26.7, "volume": 22118.0}, {"date": "2019-02-12", "close": 27.16, "volume": 27590.0}, {"date": "2019-02-13", "close": 27.25, "volume": 10690.0}, {"date": "2019-02-14", "close": 26.96, "volume": 21002.0}, {"date": "2019-02-15", "close": 27.4, "volume": 32481.0}, {"date": "2019-02-19", "close": 27.34, "volume": 21714.0}, {"date": "2019-02-20", "close": 27.13, "volume": 45683.0}, {"date": "2019-02-21", "close": 27.3, "volume": 17721.0}, {"date": "2019-02-22", "close": 27.46, "volume": 17042.0}, {"date": "2019-02-25", "close": 27.3, "volume": 75896.0}, {"date": "2019-02-26", "close": 26.94, "volume": 22448.0}, {"date": "2019-02-27", "close": 27.05, "volume": 34546.0}, {"date": "2019-02-28", "close": 26.95, "volume": 25167.0}, {"date": "2019-03-01", "close": 27.12, "volume": 21294.0}, {"date": "2019-03-04", "close": 27.15, "volume": 48446.0}, {"date": "2019-03-05", "close": 26.95, "volume": 16170.0}, {"date": "2019-03-06", "close": 26.09, "volume": 38622.0}, {"date": "2019-03-07", "close": 25.39, "volume": 18655.0}, {"date": "2019-03-08", "close": 25.37, "volume": 35858.0}, {"date": "2019-03-11", "close": 25.88, "volume": 19642.0}, {"date": "2019-03-12", "close": 25.56, "volume": 12624.0}, {"date": "2019-03-13", "close": 25.66, "volume": 21823.0}, {"date": "2019-03-14", "close": 25.5, "volume": 17585.0}, {"date": "2019-03-15", "close": 25.64, "volume": 69501.0}, {"date": "2019-03-18", "close": 25.86, "volume": 7494.0}, {"date": "2019-03-19", "close": 25.23, "volume": 13035.0}, {"date": "2019-03-20", "close": 24.28, "volume": 21082.0}, {"date": "2019-03-21", "close": 24.03, "volume": 16438.0}, {"date": "2019-03-22", "close": 23.17, "volume": 56842.0}, {"date": "2019-03-25", "close": 23.68, "volume": 25034.0}, {"date": "2019-03-26", "close": 24.2, "volume": 17446.0}, {"date": "2019-03-27", "close": 24.32, "volume": 11584.0}, {"date": "2019-03-28", "close": 24.42, "volume": 7619.0}, {"date": "2019-03-29", "close": 24.3, "volume": 24359.0}, {"date": "2019-04-01", "close": 24.7, "volume": 13964.0}, {"date": "2019-04-02", "close": 24.66, "volume": 8784.0}, {"date": "2019-04-03", "close": 24.59, "volume": 22482.0}, {"date": "2019-04-04", "close": 24.58, "volume": 15818.0}, {"date": "2019-04-05", "close": 25.01, "volume": 17526.0}, {"date": "2019-04-08", "close": 24.79, "volume": 18602.0}, {"date": "2019-04-09", "close": 24.36, "volume": 9267.0}, {"date": "2019-04-10", "close": 24.89, "volume": 11074.0}, {"date": "2019-04-11", "close": 24.63, "volume": 5994.0}, {"date": "2019-04-12", "close": 25.13, "volume": 14604.0}, {"date": "2019-04-15", "close": 24.55, "volume": 11652.0}, {"date": "2019-04-16", "close": 24.55, "volume": 26848.0}, {"date": "2019-04-17", "close": 24.72, "volume": 14447.0}, {"date": "2019-04-18", "close": 24.45, "volume": 15829.0}, {"date": "2019-04-22", "close": 24.99, "volume": 39547.0}, {"date": "2019-04-23", "close": 25.65, "volume": 78283.0}, {"date": "2019-04-24", "close": 25.94, "volume": 36982.0}, {"date": "2019-04-25", "close": 25.97, "volume": 14566.0}, {"date": "2019-04-26", "close": 26.24, "volume": 24667.0}, {"date": "2019-04-29", "close": 26.79, "volume": 30318.0}, {"date": "2019-04-30", "close": 26.46, "volume": 65053.0}, {"date": "2019-05-01", "close": 26.34, "volume": 28305.0}, {"date": "2019-05-02", "close": 26.59, "volume": 21881.0}, {"date": "2019-05-03", "close": 27.56, "volume": 54666.0}, {"date": "2019-05-06", "close": 27.55, "volume": 31401.0}, {"date": "2019-05-07", "close": 27.18, "volume": 30362.0}, {"date": "2019-05-08", "close": 27.0, "volume": 14736.0}, {"date": "2019-05-09", "close": 27.08, "volume": 19777.0}, {"date": "2019-05-10", "close": 26.83, "volume": 18389.0}, {"date": "2019-05-13", "close": 25.93, "volume": 20010.0}, {"date": "2019-05-14", "close": 26.41, "volume": 14941.0}, {"date": "2019-05-15", "close": 26.5, "volume": 31054.0}, {"date": "2019-05-16", "close": 26.67, "volume": 10096.0}, {"date": "2019-05-17", "close": 26.39, "volume": 22111.0}, {"date": "2019-05-20", "close": 26.44, "volume": 16611.0}, {"date": "2019-05-21", "close": 26.56, "volume": 18379.0}, {"date": "2019-05-22", "close": 26.13, "volume": 8682.0}, {"date": "2019-05-23", "close": 25.36, "volume": 12743.0}, {"date": "2019-05-24", "close": 25.64, "volume": 16230.0}, {"date": "2019-05-28", "close": 25.66, "volume": 22353.0}, {"date": "2019-05-29", "close": 25.79, "volume": 13973.0}, {"date": "2019-05-30", "close": 25.39, "volume": 14184.0}, {"date": "2019-05-31", "close": 24.8, "volume": 20949.0}, {"date": "2019-06-03", "close": 25.11, "volume": 18668.0}, {"date": "2019-06-04", "close": 25.8, "volume": 23014.0}, {"date": "2019-06-05", "close": 25.26, "volume": 13353.0}, {"date": "2019-06-06", "close": 25.33, "volume": 14629.0}, {"date": "2019-06-07", "close": 25.05, "volume": 13457.0}, {"date": "2019-06-10", "close": 25.37, "volume": 19670.0}, {"date": "2019-06-11", "close": 25.41, "volume": 14216.0}, {"date": "2019-06-12", "close": 25.36, "volume": 14073.0}, {"date": "2019-06-13", "close": 25.7, "volume": 11865.0}, {"date": "2019-06-14", "close": 25.74, "volume": 11205.0}, {"date": "2019-06-17", "close": 25.3, "volume": 13780.0}, {"date": "2019-06-18", "close": 25.75, "volume": 8666.0}, {"date": "2019-06-19", "close": 25.42, "volume": 8009.0}, {"date": "2019-06-20", "close": 25.47, "volume": 10801.0}, {"date": "2019-06-21", "close": 25.44, "volume": 38968.0}, {"date": "2019-06-24", "close": 25.32, "volume": 16250.0}, {"date": "2019-06-25", "close": 25.76, "volume": 21398.0}, {"date": "2019-06-26", "close": 25.55, "volume": 13075.0}, {"date": "2019-06-27", "close": 26.19, "volume": 33335.0}, {"date": "2019-06-28", "close": 27.12, "volume": 112474.0}, {"date": "2019-07-01", "close": 26.77, "volume": 34656.0}, {"date": "2019-07-02", "close": 26.55, "volume": 19006.0}, {"date": "2019-07-03", "close": 26.63, "volume": 10799.0}, {"date": "2019-07-05", "close": 27.07, "volume": 14389.0}, {"date": "2019-07-08", "close": 26.85, "volume": 9359.0}, {"date": "2019-07-09", "close": 26.83, "volume": 16363.0}, {"date": "2019-07-10", "close": 26.55, "volume": 14538.0}, {"date": "2019-07-11", "close": 26.62, "volume": 18851.0}, {"date": "2019-07-12", "close": 26.94, "volume": 17049.0}, {"date": "2019-07-15", "close": 26.42, "volume": 15869.0}, {"date": "2019-07-16", "close": 26.3, "volume": 12638.0}, {"date": "2019-07-17", "close": 25.84, "volume": 24907.0}, {"date": "2019-07-18", "close": 25.98, "volume": 16552.0}, {"date": "2019-07-19", "close": 25.84, "volume": 16923.0}, {"date": "2019-07-22", "close": 24.71, "volume": 88865.0}, {"date": "2019-07-23", "close": 25.1, "volume": 58121.0}, {"date": "2019-07-24", "close": 25.55, "volume": 37035.0}, {"date": "2019-07-25", "close": 25.65, "volume": 16337.0}, {"date": "2019-07-26", "close": 26.04, "volume": 23772.0}, {"date": "2019-07-29", "close": 25.83, "volume": 17241.0}, {"date": "2019-07-30", "close": 26.15, "volume": 42767.0}, {"date": "2019-07-31", "close": 26.07, "volume": 38740.0}, {"date": "2019-08-01", "close": 25.1, "volume": 32354.0}, {"date": "2019-08-02", "close": 25.11, "volume": 31767.0}, {"date": "2019-08-05", "close": 24.73, "volume": 32630.0}, {"date": "2019-08-06", "close": 24.82, "volume": 27512.0}, {"date": "2019-08-07", "close": 24.65, "volume": 21331.0}, {"date": "2019-08-08", "close": 25.05, "volume": 31632.0}, {"date": "2019-08-09", "close": 24.96, "volume": 15594.0}, {"date": "2019-08-12", "close": 24.42, "volume": 45623.0}, {"date": "2019-08-13", "close": 24.77, "volume": 14481.0}, {"date": "2019-08-14", "close": 24.15, "volume": 14408.0}, {"date": "2019-08-15", "close": 24.26, "volume": 24770.0}, {"date": "2019-08-16", "close": 25.02, "volume": 23956.0}, {"date": "2019-08-19", "close": 25.34, "volume": 26868.0}, {"date": "2019-08-20", "close": 25.1, "volume": 28038.0}, {"date": "2019-08-21", "close": 25.94, "volume": 37660.0}, {"date": "2019-08-22", "close": 25.35, "volume": 48392.0}, {"date": "2019-08-23", "close": 24.07, "volume": 27538.0}, {"date": "2019-08-26", "close": 24.76, "volume": 12508.0}, {"date": "2019-08-27", "close": 24.2, "volume": 27241.0}, {"date": "2019-08-28", "close": 24.55, "volume": 15174.0}, {"date": "2019-08-29", "close": 24.8, "volume": 16957.0}, {"date": "2019-08-30", "close": 24.64, "volume": 15470.0}, {"date": "2019-09-03", "close": 24.49, "volume": 19574.0}, {"date": "2019-09-04", "close": 24.67, "volume": 8960.0}, {"date": "2019-09-05", "close": 25.05, "volume": 26610.0}, {"date": "2019-09-06", "close": 24.69, "volume": 17555.0}, {"date": "2019-09-09", "close": 25.47, "volume": 38668.0}, {"date": "2019-09-10", "close": 25.8, "volume": 22765.0}, {"date": "2019-09-11", "close": 26.34, "volume": 37656.0}, {"date": "2019-09-12", "close": 26.85, "volume": 52001.0}, {"date": "2019-09-13", "close": 26.85, "volume": 57617.0}, {"date": "2019-09-16", "close": 26.86, "volume": 26837.0}, {"date": "2019-09-17", "close": 26.67, "volume": 19642.0}, {"date": "2019-09-18", "close": 26.73, "volume": 28779.0}, {"date": "2019-09-19", "close": 26.46, "volume": 13622.0}, {"date": "2019-09-20", "close": 26.66, "volume": 108686.0}, {"date": "2019-09-23", "close": 26.86, "volume": 28798.0}, {"date": "2019-09-24", "close": 26.44, "volume": 95147.0}, {"date": "2019-09-25", "close": 27.06, "volume": 25725.0}, {"date": "2019-09-26", "close": 26.56, "volume": 25528.0}, {"date": "2019-09-27", "close": 26.55, "volume": 30246.0}, {"date": "2019-09-30", "close": 26.56, "volume": 33036.0}, {"date": "2019-10-01", "close": 26.01, "volume": 22449.0}, {"date": "2019-10-02", "close": 26.12, "volume": 39879.0}, {"date": "2019-10-03", "close": 26.16, "volume": 20798.0}, {"date": "2019-10-04", "close": 26.54, "volume": 58377.0}, {"date": "2019-10-07", "close": 26.43, "volume": 19754.0}, {"date": "2019-10-08", "close": 25.97, "volume": 20047.0}, {"date": "2019-10-09", "close": 26.02, "volume": 20132.0}, {"date": "2019-10-10", "close": 25.88, "volume": 26638.0}, {"date": "2019-10-11", "close": 26.34, "volume": 28714.0}, {"date": "2019-10-14", "close": 26.14, "volume": 19558.0}, {"date": "2019-10-15", "close": 26.4, "volume": 42812.0}, {"date": "2019-10-16", "close": 26.43, "volume": 22764.0}, {"date": "2019-10-17", "close": 26.55, "volume": 16127.0}, {"date": "2019-10-18", "close": 26.69, "volume": 27219.0}, {"date": "2019-10-21", "close": 26.7, "volume": 42189.0}, {"date": "2019-10-22", "close": 27.0, "volume": 60354.0}, {"date": "2019-10-23", "close": 26.98, "volume": 27760.0}, {"date": "2019-10-24", "close": 26.94, "volume": 56843.0}, {"date": "2019-10-25", "close": 27.2, "volume": 37291.0}, {"date": "2019-10-28", "close": 27.5, "volume": 27398.0}, {"date": "2019-10-29", "close": 27.75, "volume": 36716.0}, {"date": "2019-10-30", "close": 27.7, "volume": 25759.0}, {"date": "2019-10-31", "close": 27.24, "volume": 32906.0}, {"date": "2019-11-01", "close": 27.63, "volume": 20715.0}, {"date": "2019-11-04", "close": 27.63, "volume": 27438.0}, {"date": "2019-11-05", "close": 28.03, "volume": 27873.0}, {"date": "2019-11-06", "close": 27.86, "volume": 20742.0}, {"date": "2019-11-07", "close": 27.73, "volume": 35177.0}, {"date": "2019-11-08", "close": 27.66, "volume": 18539.0}, {"date": "2019-11-11", "close": 27.54, "volume": 14706.0}, {"date": "2019-11-12", "close": 27.61, "volume": 10032.0}, {"date": "2019-11-13", "close": 27.33, "volume": 17280.0}, {"date": "2019-11-14", "close": 27.28, "volume": 19416.0}, {"date": "2019-11-15", "close": 27.15, "volume": 11566.0}, {"date": "2019-11-18", "close": 27.01, "volume": 9814.0}, {"date": "2019-11-19", "close": 26.98, "volume": 28086.0}, {"date": "2019-11-20", "close": 26.91, "volume": 40082.0}, {"date": "2019-11-21", "close": 26.73, "volume": 32027.0}, {"date": "2019-11-22", "close": 26.9, "volume": 41662.0}, {"date": "2019-11-25", "close": 27.4, "volume": 32103.0}, {"date": "2019-11-26", "close": 27.2, "volume": 18499.0}, {"date": "2019-11-27", "close": 27.1, "volume": 14467.0}, {"date": "2019-11-29", "close": 26.8, "volume": 29336.0}, {"date": "2019-12-02", "close": 27.22, "volume": 28051.0}, {"date": "2019-12-03", "close": 26.74, "volume": 18634.0}, {"date": "2019-12-04", "close": 26.86, "volume": 17480.0}, {"date": "2019-12-05", "close": 26.95, "volume": 15452.0}, {"date": "2019-12-06", "close": 27.26, "volume": 21717.0}, {"date": "2019-12-09", "close": 27.26, "volume": 58438.0}, {"date": "2019-12-10", "close": 27.72, "volume": 52532.0}, {"date": "2019-12-11", "close": 28.06, "volume": 43947.0}, {"date": "2019-12-12", "close": 28.69, "volume": 40854.0}, {"date": "2019-12-13", "close": 28.58, "volume": 38417.0}, {"date": "2019-12-16", "close": 28.96, "volume": 37894.0}, {"date": "2019-12-17", "close": 29.27, "volume": 24137.0}, {"date": "2019-12-18", "close": 29.4, "volume": 29990.0}, {"date": "2019-12-19", "close": 29.31, "volume": 55961.0}, {"date": "2019-12-20", "close": 30.14, "volume": 129981.0}, {"date": "2019-12-23", "close": 29.79, "volume": 38860.0}, {"date": "2019-12-24", "close": 29.6, "volume": 13881.0}, {"date": "2019-12-26", "close": 29.24, "volume": 29283.0}, {"date": "2019-12-27", "close": 29.17, "volume": 17591.0}, {"date": "2019-12-30", "close": 29.08, "volume": 138286.0}, {"date": "2019-12-31", "close": 29.12, "volume": 22786.0}, {"date": "2020-01-02", "close": 29.21, "volume": 33864.0}, {"date": "2020-01-03", "close": 29.03, "volume": 17429.0}, {"date": "2020-01-06", "close": 28.89, "volume": 29500.0}, {"date": "2020-01-07", "close": 28.43, "volume": 14237.0}, {"date": "2020-01-08", "close": 28.51, "volume": 26379.0}, {"date": "2020-01-09", "close": 28.26, "volume": 19432.0}, {"date": "2020-01-10", "close": 27.95, "volume": 31212.0}, {"date": "2020-01-13", "close": 28.16, "volume": 18140.0}, {"date": "2020-01-14", "close": 27.92, "volume": 59271.0}, {"date": "2020-01-15", "close": 27.47, "volume": 21146.0}, {"date": "2020-01-16", "close": 27.7, "volume": 54608.0}, {"date": "2020-01-17", "close": 27.82, "volume": 29136.0}, {"date": "2020-01-21", "close": 27.85, "volume": 157388.0}, {"date": "2020-01-22", "close": 27.74, "volume": 37834.0}, {"date": "2020-01-23", "close": 28.11, "volume": 65664.0}, {"date": "2020-01-24", "close": 28.04, "volume": 35885.0}, {"date": "2020-01-27", "close": 27.81, "volume": 36005.0}, {"date": "2020-01-28", "close": 27.68, "volume": 33196.0}, {"date": "2020-01-29", "close": 27.17, "volume": 21099.0}, {"date": "2020-01-30", "close": 27.4, "volume": 25566.0}, {"date": "2020-01-31", "close": 26.78, "volume": 33640.0}, {"date": "2020-02-03", "close": 27.31, "volume": 30199.0}, {"date": "2020-02-04", "close": 27.34, "volume": 30168.0}, {"date": "2020-02-05", "close": 27.75, "volume": 23283.0}, {"date": "2020-02-06", "close": 27.64, "volume": 23095.0}, {"date": "2020-02-07", "close": 27.5, "volume": 32055.0}, {"date": "2020-02-10", "close": 27.28, "volume": 16839.0}, {"date": "2020-02-11", "close": 27.22, "volume": 17043.0}, {"date": "2020-02-12", "close": 27.26, "volume": 12060.0}, {"date": "2020-02-13", "close": 27.2, "volume": 24553.0}, {"date": "2020-02-14", "close": 27.06, "volume": 37820.0}, {"date": "2020-02-18", "close": 27.02, "volume": 26401.0}, {"date": "2020-02-19", "close": 26.9, "volume": 11875.0}, {"date": "2020-02-20", "close": 27.11, "volume": 19165.0}, {"date": "2020-02-21", "close": 26.94, "volume": 21849.0}, {"date": "2020-02-24", "close": 26.35, "volume": 26711.0}, {"date": "2020-02-25", "close": 25.59, "volume": 49221.0}, {"date": "2020-02-26", "close": 25.44, "volume": 27517.0}, {"date": "2020-02-27", "close": 24.68, "volume": 32985.0}, {"date": "2020-02-28", "close": 23.82, "volume": 54826.0}, {"date": "2020-03-02", "close": 24.78, "volume": 31326.0}, {"date": "2020-03-03", "close": 24.17, "volume": 53971.0}, {"date": "2020-03-04", "close": 24.47, "volume": 26697.0}, {"date": "2020-03-05", "close": 23.53, "volume": 33095.0}, {"date": "2020-03-06", "close": 22.79, "volume": 37299.0}, {"date": "2020-03-09", "close": 19.71, "volume": 46892.0}, {"date": "2020-03-10", "close": 20.14, "volume": 80730.0}, {"date": "2020-03-11", "close": 19.76, "volume": 45704.0}, {"date": "2020-03-12", "close": 16.79, "volume": 77669.0}, {"date": "2020-03-13", "close": 19.0, "volume": 69290.0}, {"date": "2020-03-16", "close": 17.1, "volume": 68262.0}, {"date": "2020-03-17", "close": 19.85, "volume": 79435.0}, {"date": "2020-03-18", "close": 13.05, "volume": 75006.0}, {"date": "2020-03-19", "close": 15.7, "volume": 85718.0}, {"date": "2020-03-20", "close": 14.28, "volume": 105406.0}, {"date": "2020-03-23", "close": 14.15, "volume": 70955.0}, {"date": "2020-03-24", "close": 16.24, "volume": 65572.0}, {"date": "2020-03-25", "close": 15.54, "volume": 58551.0}, {"date": "2020-03-26", "close": 17.4, "volume": 47190.0}, {"date": "2020-03-27", "close": 17.2, "volume": 118529.0}, {"date": "2020-03-30", "close": 17.44, "volume": 45025.0}, {"date": "2020-03-31", "close": 17.58, "volume": 80884.0}, {"date": "2020-04-01", "close": 16.06, "volume": 84409.0}, {"date": "2020-04-02", "close": 16.05, "volume": 41276.0}, {"date": "2020-04-03", "close": 15.35, "volume": 37962.0}, {"date": "2020-04-06", "close": 16.1, "volume": 42299.0}, {"date": "2020-04-07", "close": 16.09, "volume": 40460.0}, {"date": "2020-04-08", "close": 16.86, "volume": 58734.0}, {"date": "2020-04-09", "close": 18.62, "volume": 34696.0}, {"date": "2020-04-13", "close": 17.58, "volume": 42152.0}, {"date": "2020-04-14", "close": 17.21, "volume": 49719.0}, {"date": "2020-04-15", "close": 16.31, "volume": 50901.0}, {"date": "2020-04-16", "close": 15.3, "volume": 56957.0}, {"date": "2020-04-17", "close": 16.92, "volume": 50112.0}, {"date": "2020-04-20", "close": 17.97, "volume": 144395.0}, {"date": "2020-04-21", "close": 17.79, "volume": 39715.0}, {"date": "2020-04-22", "close": 17.65, "volume": 29397.0}, {"date": "2020-04-23", "close": 18.08, "volume": 41847.0}, {"date": "2020-04-24", "close": 18.43, "volume": 27123.0}, {"date": "2020-04-27", "close": 19.61, "volume": 31642.0}, {"date": "2020-04-28", "close": 20.2, "volume": 31403.0}, {"date": "2020-04-29", "close": 21.39, "volume": 55726.0}, {"date": "2020-04-30", "close": 20.3, "volume": 49012.0}, {"date": "2020-05-01", "close": 20.05, "volume": 44142.0}, {"date": "2020-05-04", "close": 19.17, "volume": 29823.0}, {"date": "2020-05-05", "close": 17.94, "volume": 94295.0}, {"date": "2020-05-06", "close": 18.05, "volume": 53313.0}, {"date": "2020-05-07", "close": 17.92, "volume": 64232.0}, {"date": "2020-05-08", "close": 18.63, "volume": 92643.0}, {"date": "2020-05-11", "close": 17.97, "volume": 61912.0}, {"date": "2020-05-12", "close": 17.13, "volume": 55595.0}, {"date": "2020-05-13", "close": 16.48, "volume": 45984.0}, {"date": "2020-05-14", "close": 16.42, "volume": 47889.0}, {"date": "2020-05-15", "close": 16.36, "volume": 29564.0}, {"date": "2020-05-18", "close": 18.19, "volume": 41920.0}, {"date": "2020-05-19", "close": 16.98, "volume": 38283.0}, {"date": "2020-05-20", "close": 18.35, "volume": 31992.0}, {"date": "2020-05-21", "close": 18.16, "volume": 19873.0}, {"date": "2020-05-22", "close": 18.26, "volume": 21644.0}, {"date": "2020-05-26", "close": 19.5, "volume": 54275.0}, {"date": "2020-05-27", "close": 20.48, "volume": 58684.0}, {"date": "2020-05-28", "close": 18.86, "volume": 52825.0}, {"date": "2020-05-29", "close": 18.84, "volume": 64390.0}, {"date": "2020-06-01", "close": 18.11, "volume": 66293.0}, {"date": "2020-06-02", "close": 18.06, "volume": 64612.0}, {"date": "2020-06-03", "close": 19.16, "volume": 50755.0}, {"date": "2020-06-04", "close": 19.74, "volume": 105569.0}, {"date": "2020-06-05", "close": 20.53, "volume": 55723.0}, {"date": "2020-06-08", "close": 20.45, "volume": 83088.0}, {"date": "2020-06-09", "close": 19.98, "volume": 52573.0}, {"date": "2020-06-10", "close": 18.42, "volume": 55761.0}, {"date": "2020-06-11", "close": 16.62, "volume": 82088.0}, {"date": "2020-06-12", "close": 17.48, "volume": 63666.0}, {"date": "2020-06-15", "close": 17.64, "volume": 44307.0}, {"date": "2020-06-16", "close": 18.8, "volume": 79617.0}, {"date": "2020-06-17", "close": 17.53, "volume": 35521.0}, {"date": "2020-06-18", "close": 17.44, "volume": 26146.0}, {"date": "2020-06-19", "close": 17.51, "volume": 88035.0}, {"date": "2020-06-22", "close": 17.63, "volume": 19982.0}, {"date": "2020-06-23", "close": 17.44, "volume": 55755.0}, {"date": "2020-06-24", "close": 16.81, "volume": 55239.0}, {"date": "2020-06-25", "close": 17.62, "volume": 66913.0}, {"date": "2020-06-26", "close": 17.96, "volume": 184651.0}, {"date": "2020-06-29", "close": 18.13, "volume": 50036.0}, {"date": "2020-06-30", "close": 18.88, "volume": 62100.0}, {"date": "2020-07-01", "close": 17.8, "volume": 36895.0}, {"date": "2020-07-02", "close": 17.66, "volume": 40401.0}, {"date": "2020-07-06", "close": 18.01, "volume": 34885.0}, {"date": "2020-07-07", "close": 17.38, "volume": 33182.0}, {"date": "2020-07-08", "close": 17.13, "volume": 28603.0}, {"date": "2020-07-09", "close": 16.3, "volume": 50664.0}, {"date": "2020-07-10", "close": 17.35, "volume": 26107.0}, {"date": "2020-07-13", "close": 17.36, "volume": 28163.0}, {"date": "2020-07-14", "close": 17.25, "volume": 25452.0}, {"date": "2020-07-15", "close": 17.96, "volume": 51173.0}, {"date": "2020-07-16", "close": 17.82, "volume": 38860.0}, {"date": "2020-07-17", "close": 17.59, "volume": 31160.0}, {"date": "2020-07-20", "close": 17.46, "volume": 121725.0}, {"date": "2020-07-21", "close": 19.07, "volume": 43945.0}, {"date": "2020-07-22", "close": 18.63, "volume": 64096.0}, {"date": "2020-07-23", "close": 19.27, "volume": 38899.0}, {"date": "2020-07-24", "close": 19.04, "volume": 35923.0}, {"date": "2020-07-27", "close": 18.79, "volume": 81399.0}, {"date": "2020-07-28", "close": 18.19, "volume": 28634.0}, {"date": "2020-07-29", "close": 18.68, "volume": 23801.0}, {"date": "2020-07-30", "close": 17.78, "volume": 33049.0}, {"date": "2020-07-31", "close": 17.58, "volume": 54151.0}, {"date": "2020-08-03", "close": 17.72, "volume": 27912.0}, {"date": "2020-08-04", "close": 17.71, "volume": 24851.0}, {"date": "2020-08-05", "close": 18.08, "volume": 27528.0}, {"date": "2020-08-06", "close": 17.9, "volume": 33271.0}, {"date": "2020-08-07", "close": 18.84, "volume": 25274.0}, {"date": "2020-08-10", "close": 19.27, "volume": 29691.0}, {"date": "2020-08-11", "close": 19.53, "volume": 84131.0}, {"date": "2020-08-12", "close": 20.1, "volume": 91495.0}, {"date": "2020-08-13", "close": 19.31, "volume": 30390.0}, {"date": "2020-08-14", "close": 19.43, "volume": 16353.0}, {"date": "2020-08-17", "close": 19.19, "volume": 20080.0}, {"date": "2020-08-18", "close": 18.04, "volume": 31074.0}, {"date": "2020-08-19", "close": 18.2, "volume": 21974.0}, {"date": "2020-08-20", "close": 18.0, "volume": 22135.0}, {"date": "2020-08-21", "close": 17.63, "volume": 60919.0}, {"date": "2020-08-24", "close": 18.35, "volume": 24530.0}, {"date": "2020-08-25", "close": 18.38, "volume": 20123.0}, {"date": "2020-08-26", "close": 17.83, "volume": 27780.0}, {"date": "2020-08-27", "close": 18.17, "volume": 14276.0}, {"date": "2020-08-28", "close": 18.12, "volume": 16742.0}, {"date": "2020-08-31", "close": 17.87, "volume": 40218.0}, {"date": "2020-09-01", "close": 18.05, "volume": 28460.0}, {"date": "2020-09-02", "close": 18.26, "volume": 18653.0}, {"date": "2020-09-03", "close": 17.93, "volume": 20235.0}, {"date": "2020-09-04", "close": 17.95, "volume": 37345.0}, {"date": "2020-09-08", "close": 17.68, "volume": 38471.0}, {"date": "2020-09-09", "close": 17.44, "volume": 41626.0}, {"date": "2020-09-10", "close": 17.46, "volume": 55403.0}, {"date": "2020-09-11", "close": 17.52, "volume": 23291.0}, {"date": "2020-09-14", "close": 18.11, "volume": 32221.0}, {"date": "2020-09-15", "close": 17.94, "volume": 38492.0}, {"date": "2020-09-16", "close": 17.9, "volume": 37908.0}, {"date": "2020-09-17", "close": 17.68, "volume": 15443.0}, {"date": "2020-09-18", "close": 18.13, "volume": 100112.0}, {"date": "2020-09-21", "close": 16.98, "volume": 73603.0}, {"date": "2020-09-22", "close": 16.62, "volume": 45942.0}, {"date": "2020-09-23", "close": 15.88, "volume": 53569.0}, {"date": "2020-09-24", "close": 16.27, "volume": 29034.0}, {"date": "2020-09-25", "close": 16.26, "volume": 26095.0}, {"date": "2020-09-28", "close": 16.83, "volume": 27437.0}, {"date": "2020-09-29", "close": 16.7, "volume": 12359.0}, {"date": "2020-09-30", "close": 16.79, "volume": 36395.0}, {"date": "2020-10-01", "close": 16.8, "volume": 19800.0}, {"date": "2020-10-02", "close": 17.51, "volume": 16907.0}, {"date": "2020-10-05", "close": 18.11, "volume": 25467.0}, {"date": "2020-10-06", "close": 17.57, "volume": 41392.0}, {"date": "2020-10-07", "close": 18.13, "volume": 31249.0}, {"date": "2020-10-08", "close": 17.93, "volume": 43645.0}, {"date": "2020-10-09", "close": 17.64, "volume": 28026.0}, {"date": "2020-10-12", "close": 17.68, "volume": 18251.0}, {"date": "2020-10-13", "close": 17.37, "volume": 14286.0}, {"date": "2020-10-14", "close": 17.02, "volume": 11410.0}, {"date": "2020-10-15", "close": 17.82, "volume": 21709.0}, {"date": "2020-10-16", "close": 17.82, "volume": 19048.0}, {"date": "2020-10-19", "close": 18.77, "volume": 130579.0}, {"date": "2020-10-20", "close": 19.8, "volume": 55948.0}, {"date": "2020-10-21", "close": 20.39, "volume": 29682.0}, {"date": "2020-10-22", "close": 20.67, "volume": 45361.0}, {"date": "2020-10-23", "close": 21.26, "volume": 37866.0}, {"date": "2020-10-26", "close": 21.52, "volume": 45259.0}, {"date": "2020-10-27", "close": 21.39, "volume": 51800.0}, {"date": "2020-10-28", "close": 20.59, "volume": 40926.0}, {"date": "2020-10-29", "close": 19.97, "volume": 30032.0}, {"date": "2020-10-30", "close": 19.84, "volume": 37057.0}, {"date": "2020-11-02", "close": 20.17, "volume": 28978.0}, {"date": "2020-11-03", "close": 20.85, "volume": 94906.0}, {"date": "2020-11-04", "close": 19.18, "volume": 90685.0}, {"date": "2020-11-05", "close": 20.46, "volume": 92240.0}, {"date": "2020-11-06", "close": 19.47, "volume": 32834.0}, {"date": "2020-11-09", "close": 21.96, "volume": 67724.0}, {"date": "2020-11-10", "close": 23.3, "volume": 41316.0}, {"date": "2020-11-11", "close": 21.9, "volume": 38118.0}, {"date": "2020-11-12", "close": 20.82, "volume": 90269.0}, {"date": "2020-11-13", "close": 21.53, "volume": 39484.0}, {"date": "2020-11-16", "close": 22.61, "volume": 21017.0}, {"date": "2020-11-17", "close": 22.38, "volume": 35368.0}, {"date": "2020-11-18", "close": 21.94, "volume": 18249.0}, {"date": "2020-11-19", "close": 22.08, "volume": 15882.0}, {"date": "2020-11-20", "close": 21.94, "volume": 24972.0}, {"date": "2020-11-23", "close": 21.64, "volume": 39539.0}, {"date": "2020-11-24", "close": 23.34, "volume": 36391.0}, {"date": "2020-11-25", "close": 22.96, "volume": 41782.0}, {"date": "2020-11-27", "close": 22.61, "volume": 17136.0}, {"date": "2020-11-30", "close": 22.0, "volume": 83708.0}, {"date": "2020-12-01", "close": 22.62, "volume": 22073.0}, {"date": "2020-12-02", "close": 22.8, "volume": 15737.0}, {"date": "2020-12-03", "close": 23.44, "volume": 31651.0}, {"date": "2020-12-04", "close": 24.07, "volume": 28248.0}, {"date": "2020-12-07", "close": 23.74, "volume": 24049.0}, {"date": "2020-12-08", "close": 23.93, "volume": 29438.0}, {"date": "2020-12-09", "close": 24.02, "volume": 37322.0}, {"date": "2020-12-10", "close": 24.15, "volume": 15211.0}, {"date": "2020-12-11", "close": 23.75, "volume": 20405.0}, {"date": "2020-12-14", "close": 23.81, "volume": 33172.0}, {"date": "2020-12-15", "close": 24.19, "volume": 54424.0}, {"date": "2020-12-16", "close": 24.35, "volume": 46614.0}, {"date": "2020-12-17", "close": 24.48, "volume": 28638.0}, {"date": "2020-12-18", "close": 23.97, "volume": 130665.0}, {"date": "2020-12-21", "close": 23.63, "volume": 22553.0}, {"date": "2020-12-22", "close": 23.56, "volume": 24237.0}, {"date": "2020-12-23", "close": 23.83, "volume": 17400.0}, {"date": "2020-12-24", "close": 23.6, "volume": 4313.0}, {"date": "2020-12-28", "close": 23.95, "volume": 13815.0}, {"date": "2020-12-29", "close": 23.84, "volume": 17519.0}, {"date": "2020-12-30", "close": 23.62, "volume": 24767.0}, {"date": "2020-12-31", "close": 23.92, "volume": 27793.0}, {"date": "2021-01-04", "close": 23.53, "volume": 34005.0}, {"date": "2021-01-05", "close": 23.56, "volume": 52787.0}, {"date": "2021-01-06", "close": 24.91, "volume": 63469.0}, {"date": "2021-01-07", "close": 25.59, "volume": 26879.0}, {"date": "2021-01-08", "close": 25.0, "volume": 16633.0}, {"date": "2021-01-11", "close": 25.03, "volume": 30727.0}, {"date": "2021-01-12", "close": 25.65, "volume": 20444.0}, {"date": "2021-01-13", "close": 25.3, "volume": 17018.0}, {"date": "2021-01-14", "close": 25.93, "volume": 22977.0}, {"date": "2021-01-15", "close": 25.39, "volume": 26733.0}, {"date": "2021-01-19", "close": 25.29, "volume": 20456.0}, {"date": "2021-01-20", "close": 24.82, "volume": 20046.0}, {"date": "2021-01-21", "close": 23.88, "volume": 31664.0}, {"date": "2021-01-22", "close": 24.99, "volume": 43179.0}, {"date": "2021-01-25", "close": 23.88, "volume": 29645.0}, {"date": "2021-01-26", "close": 23.11, "volume": 22834.0}, {"date": "2021-01-27", "close": 22.2, "volume": 92959.0}, {"date": "2021-01-28", "close": 22.33, "volume": 32529.0}, {"date": "2021-01-29", "close": 21.87, "volume": 36333.0}, {"date": "2021-02-01", "close": 21.49, "volume": 72238.0}, {"date": "2021-02-02", "close": 22.45, "volume": 98533.0}, {"date": "2021-02-03", "close": 22.48, "volume": 27467.0}, {"date": "2021-02-04", "close": 23.47, "volume": 86724.0}, {"date": "2021-02-05", "close": 23.25, "volume": 24666.0}, {"date": "2021-02-08", "close": 24.02, "volume": 29542.0}, {"date": "2021-02-09", "close": 24.07, "volume": 20750.0}, {"date": "2021-02-10", "close": 23.95, "volume": 26341.0}, {"date": "2021-02-11", "close": 23.84, "volume": 29379.0}, {"date": "2021-02-12", "close": 24.05, "volume": 16835.0}, {"date": "2021-02-16", "close": 24.05, "volume": 24608.0}, {"date": "2021-02-17", "close": 24.34, "volume": 26105.0}, {"date": "2021-02-18", "close": 23.63, "volume": 12082.0}, {"date": "2021-02-19", "close": 24.29, "volume": 23072.0}, {"date": "2021-02-22", "close": 24.41, "volume": 28929.0}, {"date": "2021-02-23", "close": 24.29, "volume": 60496.0}, {"date": "2021-02-24", "close": 24.94, "volume": 43833.0}, {"date": "2021-02-25", "close": 24.2, "volume": 14915.0}, {"date": "2021-02-26", "close": 23.85, "volume": 41900.0}, {"date": "2021-03-01", "close": 25.3, "volume": 27843.0}, {"date": "2021-03-02", "close": 24.61, "volume": 23019.0}, {"date": "2021-03-03", "close": 25.7, "volume": 58316.0}, {"date": "2021-03-04", "close": 25.32, "volume": 40963.0}, {"date": "2021-03-05", "close": 26.45, "volume": 35714.0}, {"date": "2021-03-08", "close": 27.46, "volume": 42157.0}, {"date": "2021-03-09", "close": 27.26, "volume": 55949.0}, {"date": "2021-03-10", "close": 28.13, "volume": 47762.0}, {"date": "2021-03-11", "close": 28.39, "volume": 36453.0}, {"date": "2021-03-12", "close": 28.4, "volume": 33535.0}, {"date": "2021-03-15", "close": 28.01, "volume": 36557.0}, {"date": "2021-03-16", "close": 27.77, "volume": 28714.0}, {"date": "2021-03-17", "close": 27.51, "volume": 31239.0}, {"date": "2021-03-18", "close": 27.72, "volume": 27210.0}, {"date": "2021-03-19", "close": 27.53, "volume": 171954.0}, {"date": "2021-03-22", "close": 27.12, "volume": 34573.0}, {"date": "2021-03-23", "close": 25.96, "volume": 48615.0}, {"date": "2021-03-24", "close": 26.43, "volume": 57950.0}, {"date": "2021-03-25", "close": 26.87, "volume": 30448.0}, {"date": "2021-03-26", "close": 27.67, "volume": 24413.0}, {"date": "2021-03-29", "close": 26.86, "volume": 19751.0}, {"date": "2021-03-30", "close": 26.84, "volume": 27740.0}, {"date": "2021-03-31", "close": 26.8, "volume": 70410.0}, {"date": "2021-04-01", "close": 26.79, "volume": 44072.0}, {"date": "2021-04-05", "close": 26.71, "volume": 24391.0}, {"date": "2021-04-06", "close": 26.91, "volume": 20035.0}, {"date": "2021-04-07", "close": 26.94, "volume": 42215.0}, {"date": "2021-04-08", "close": 27.2, "volume": 41505.0}, {"date": "2021-04-09", "close": 27.05, "volume": 17954.0}, {"date": "2021-04-12", "close": 27.25, "volume": 15229.0}, {"date": "2021-04-13", "close": 26.61, "volume": 20259.0}, {"date": "2021-04-14", "close": 26.75, "volume": 14362.0}, {"date": "2021-04-15", "close": 26.84, "volume": 17284.0}, {"date": "2021-04-16", "close": 26.75, "volume": 17707.0}, {"date": "2021-04-19", "close": 26.85, "volume": 82531.0}, {"date": "2021-04-20", "close": 26.83, "volume": 39647.0}, {"date": "2021-04-21", "close": 28.33, "volume": 170572.0}, {"date": "2021-04-22", "close": 27.42, "volume": 46731.0}, {"date": "2021-04-23", "close": 27.95, "volume": 29625.0}, {"date": "2021-04-26", "close": 28.03, "volume": 38296.0}, {"date": "2021-04-27", "close": 27.805, "volume": 41272.0}, {"date": "2021-04-28", "close": 27.37, "volume": 32454.0}, {"date": "2021-04-29", "close": 27.25, "volume": 20911.0}, {"date": "2021-04-30", "close": 27.07, "volume": 46673.0}, {"date": "2021-05-03", "close": 27.82, "volume": 42036.0}, {"date": "2021-05-04", "close": 27.81, "volume": 36880.0}, {"date": "2021-05-05", "close": 27.7, "volume": 15534.0}, {"date": "2021-05-06", "close": 27.97, "volume": 63804.0}, {"date": "2021-05-07", "close": 27.89, "volume": 15701.0}, {"date": "2021-05-10", "close": 27.47, "volume": 26380.0}, {"date": "2021-05-11", "close": 26.85, "volume": 33340.0}, {"date": "2021-05-12", "close": 26.44, "volume": 39589.0}, {"date": "2021-05-13", "close": 27.48, "volume": 23529.0}, {"date": "2021-05-14", "close": 27.88, "volume": 23735.0}, {"date": "2021-05-17", "close": 27.85, "volume": 17617.0}, {"date": "2021-05-18", "close": 27.21, "volume": 19686.0}, {"date": "2021-05-19", "close": 27.06, "volume": 16104.0}, {"date": "2021-05-20", "close": 27.19, "volume": 29923.0}, {"date": "2021-05-21", "close": 27.54, "volume": 21229.0}, {"date": "2021-05-24", "close": 27.09, "volume": 16797.0}, {"date": "2021-05-25", "close": 26.83, "volume": 67873.0}, {"date": "2021-05-26", "close": 26.93, "volume": 15451.0}, {"date": "2021-05-27", "close": 27.25, "volume": 61713.0}, {"date": "2021-05-28", "close": 27.72, "volume": 17578.0}, {"date": "2021-06-01", "close": 27.91, "volume": 16912.0}, {"date": "2021-06-02", "close": 27.54, "volume": 15938.0}, {"date": "2021-06-03", "close": 27.57, "volume": 17281.0}, {"date": "2021-06-04", "close": 27.5, "volume": 13756.0}, {"date": "2021-06-07", "close": 27.92, "volume": 17656.0}, {"date": "2021-06-08", "close": 27.62, "volume": 17851.0}, {"date": "2021-06-09", "close": 27.25, "volume": 14080.0}, {"date": "2021-06-10", "close": 26.75, "volume": 22694.0}, {"date": "2021-06-11", "close": 26.89, "volume": 17811.0}, {"date": "2021-06-14", "close": 26.58, "volume": 65119.0}, {"date": "2021-06-15", "close": 26.85, "volume": 15905.0}, {"date": "2021-06-16", "close": 27.03, "volume": 14345.0}, {"date": "2021-06-17", "close": 26.1, "volume": 20667.0}, {"date": "2021-06-18", "close": 24.4, "volume": 139028.0}, {"date": "2021-06-21", "close": 25.67, "volume": 46337.0}, {"date": "2021-06-22", "close": 25.91, "volume": 39282.0}, {"date": "2021-06-23", "close": 25.72, "volume": 93486.0}, {"date": "2021-06-24", "close": 26.14, "volume": 24693.0}, {"date": "2021-06-25", "close": 25.28, "volume": 212150.0}, {"date": "2021-06-28", "close": 25.67, "volume": 42047.0}, {"date": "2021-06-29", "close": 25.44, "volume": 29464.0}, {"date": "2021-06-30", "close": 25.45, "volume": 31554.0}, {"date": "2021-07-01", "close": 25.54, "volume": 48277.0}, {"date": "2021-07-02", "close": 25.35, "volume": 100544.0}, {"date": "2021-07-06", "close": 24.91, "volume": 31956.0}, {"date": "2021-07-07", "close": 24.7, "volume": 31902.0}, {"date": "2021-07-08", "close": 24.32, "volume": 26250.0}, {"date": "2021-07-09", "close": 25.07, "volume": 14411.0}, {"date": "2021-07-12", "close": 25.45, "volume": 22978.0}, {"date": "2021-07-13", "close": 24.98, "volume": 26036.0}, {"date": "2021-07-14", "close": 24.93, "volume": 23112.0}, {"date": "2021-07-15", "close": 25.25, "volume": 19511.0}, {"date": "2021-07-16", "close": 25.03, "volume": 24259.0}, {"date": "2021-07-19", "close": 24.07, "volume": 169011.0}, {"date": "2021-07-20", "close": 24.5, "volume": 49182.0}, {"date": "2021-07-21", "close": 24.83, "volume": 29885.0}, {"date": "2021-07-22", "close": 24.23, "volume": 22419.0}, {"date": "2021-07-23", "close": 24.2, "volume": 26439.0}, {"date": "2021-07-26", "close": 24.52, "volume": 20673.0}, {"date": "2021-07-27", "close": 24.37, "volume": 72018.0}, {"date": "2021-07-28", "close": 24.63, "volume": 45537.0}, {"date": "2021-07-29", "close": 24.43, "volume": 23642.0}, {"date": "2021-07-30", "close": 24.13, "volume": 19481.0}, {"date": "2021-08-02", "close": 23.95, "volume": 30747.0}, {"date": "2021-08-03", "close": 24.17, "volume": 14156.0}, {"date": "2021-08-04", "close": 24.01, "volume": 16948.0}, {"date": "2021-08-05", "close": 24.37, "volume": 15562.0}, {"date": "2021-08-06", "close": 24.95, "volume": 23939.0}, {"date": "2021-08-09", "close": 24.57, "volume": 14286.0}, {"date": "2021-08-10", "close": 24.6, "volume": 14497.0}, {"date": "2021-08-11", "close": 24.98, "volume": 12384.0}, {"date": "2021-08-12", "close": 24.68, "volume": 17512.0}, {"date": "2021-08-13", "close": 24.52, "volume": 11651.0}, {"date": "2021-08-16", "close": 24.52, "volume": 15719.0}, {"date": "2021-08-17", "close": 24.2, "volume": 18616.0}, {"date": "2021-08-18", "close": 23.77, "volume": 18507.0}, {"date": "2021-08-19", "close": 23.8, "volume": 18679.0}, {"date": "2021-08-20", "close": 24.12, "volume": 26195.0}, {"date": "2021-08-23", "close": 24.18, "volume": 28982.0}, {"date": "2021-08-24", "close": 24.02, "volume": 24442.0}, {"date": "2021-08-25", "close": 24.05, "volume": 24757.0}, {"date": "2021-08-26", "close": 24.14, "volume": 32843.0}, {"date": "2021-08-27", "close": 25.26, "volume": 33836.0}, {"date": "2021-08-30", "close": 25.23, "volume": 42067.0}, {"date": "2021-08-31", "close": 25.42, "volume": 28872.0}, {"date": "2021-09-01", "close": 25.01, "volume": 33476.0}, {"date": "2021-09-02", "close": 24.96, "volume": 23756.0}, {"date": "2021-09-03", "close": 24.92, "volume": 20216.0}, {"date": "2021-09-07", "close": 24.47, "volume": 19123.0}, {"date": "2021-09-08", "close": 24.15, "volume": 22075.0}, {"date": "2021-09-09", "close": 23.95, "volume": 27203.0}, {"date": "2021-09-10", "close": 23.46, "volume": 26966.0}, {"date": "2021-09-13", "close": 23.55, "volume": 18724.0}, {"date": "2021-09-14", "close": 23.12, "volume": 34330.0}, {"date": "2021-09-15", "close": 23.32, "volume": 39293.0}, {"date": "2021-09-16", "close": 23.15, "volume": 18441.0}, {"date": "2021-09-17", "close": 23.16, "volume": 131747.0}, {"date": "2021-09-20", "close": 22.74, "volume": 22578.0}, {"date": "2021-09-21", "close": 22.58, "volume": 14316.0}, {"date": "2021-09-22", "close": 22.85, "volume": 14371.0}, {"date": "2021-09-23", "close": 23.02, "volume": 67990.0}, {"date": "2021-09-24", "close": 23.44, "volume": 20965.0}, {"date": "2021-09-27", "close": 24.29, "volume": 35270.0}, {"date": "2021-09-28", "close": 24.25, "volume": 33387.0}, {"date": "2021-09-29", "close": 24.58, "volume": 12799.0}, {"date": "2021-09-30", "close": 24.28, "volume": 71495.0}, {"date": "2021-10-01", "close": 24.4, "volume": 46240.0}, {"date": "2021-10-04", "close": 24.51, "volume": 35543.0}, {"date": "2021-10-05", "close": 24.67, "volume": 15743.0}, {"date": "2021-10-06", "close": 24.52, "volume": 24648.0}, {"date": "2021-10-07", "close": 24.59, "volume": 27230.0}, {"date": "2021-10-08", "close": 25.0, "volume": 27748.0}, {"date": "2021-10-11", "close": 24.76, "volume": 21079.0}, {"date": "2021-10-12", "close": 24.68, "volume": 13074.0}, {"date": "2021-10-13", "close": 24.37, "volume": 13270.0}, {"date": "2021-10-14", "close": 24.42, "volume": 14726.0}, {"date": "2021-10-15", "close": 24.36, "volume": 31756.0}, {"date": "2021-10-18", "close": 24.21, "volume": 17046.0}, {"date": "2021-10-19", "close": 24.41, "volume": 12426.0}, {"date": "2021-10-20", "close": 24.6, "volume": 13163.0}, {"date": "2021-10-21", "close": 24.38, "volume": 11538.0}, {"date": "2021-10-22", "close": 24.81, "volume": 23924.0}, {"date": "2021-10-25", "close": 24.93, "volume": 26036.0}, {"date": "2021-10-26", "close": 24.92, "volume": 17021.0}, {"date": "2021-10-27", "close": 24.68, "volume": 25577.0}, {"date": "2021-10-28", "close": 24.95, "volume": 37129.0}, {"date": "2021-10-29", "close": 24.96, "volume": 16565.0}, {"date": "2021-11-01", "close": 25.86, "volume": 30928.0}, {"date": "2021-11-02", "close": 25.17, "volume": 20013.0}, {"date": "2021-11-03", "close": 26.0, "volume": 32126.0}, {"date": "2021-11-04", "close": 25.71, "volume": 19295.0}, {"date": "2021-11-05", "close": 26.34, "volume": 37727.0}, {"date": "2021-11-08", "close": 26.4, "volume": 51086.0}, {"date": "2021-11-09", "close": 26.22, "volume": 24332.0}, {"date": "2021-11-10", "close": 26.67, "volume": 41852.0}, {"date": "2021-11-11", "close": 27.0, "volume": 95832.0}, {"date": "2021-11-12", "close": 27.03, "volume": 44820.0}, {"date": "2021-11-15", "close": 27.03, "volume": 62492.0}, {"date": "2021-11-16", "close": 27.02, "volume": 19052.0}, {"date": "2021-11-17", "close": 26.85, "volume": 29007.0}, {"date": "2021-11-18", "close": 27.16, "volume": 36839.0}, {"date": "2021-11-19", "close": 26.75, "volume": 33357.0}, {"date": "2021-11-22", "close": 26.94, "volume": 32493.0}, {"date": "2021-11-23", "close": 27.19, "volume": 15580.0}, {"date": "2021-11-24", "close": 27.06, "volume": 15338.0}, {"date": "2021-11-26", "close": 25.68, "volume": 24897.0}, {"date": "2021-11-29", "close": 25.51, "volume": 29990.0}, {"date": "2021-11-30", "close": 25.18, "volume": 36860.0}, {"date": "2021-12-01", "close": 25.01, "volume": 43745.0}, {"date": "2021-12-02", "close": 25.56, "volume": 41593.0}, {"date": "2021-12-03", "close": 25.52, "volume": 26997.0}, {"date": "2021-12-06", "close": 26.16, "volume": 45442.0}, {"date": "2021-12-07", "close": 26.04, "volume": 27549.0}, {"date": "2021-12-08", "close": 26.14, "volume": 31851.0}, {"date": "2021-12-09", "close": 26.0, "volume": 41841.0}, {"date": "2021-12-10", "close": 26.2, "volume": 21007.0}, {"date": "2021-12-13", "close": 26.24, "volume": 29422.0}, {"date": "2021-12-14", "close": 25.75, "volume": 81292.0}, {"date": "2021-12-15", "close": 26.48, "volume": 50580.0}, {"date": "2021-12-16", "close": 26.23, "volume": 70909.0}, {"date": "2021-12-17", "close": 26.48, "volume": 67160.0}, {"date": "2021-12-20", "close": 26.86, "volume": 86190.0}, {"date": "2021-12-21", "close": 26.97, "volume": 38085.0}, {"date": "2021-12-22", "close": 27.13, "volume": 20215.0}, {"date": "2021-12-23", "close": 27.28, "volume": 12470.0}, {"date": "2021-12-27", "close": 27.74, "volume": 29685.0}, {"date": "2021-12-28", "close": 27.8, "volume": 20137.0}, {"date": "2021-12-29", "close": 27.55, "volume": 21548.0}, {"date": "2021-12-30", "close": 27.11, "volume": 18309.0}, {"date": "2021-12-31", "close": 27.15, "volume": 17140.0}, {"date": "2022-01-03", "close": 27.22, "volume": 21985.0}, {"date": "2022-01-04", "close": 28.14, "volume": 48635.0}, {"date": "2022-01-05", "close": 27.85, "volume": 28839.0}, {"date": "2022-01-06", "close": 28.31, "volume": 18466.0}, {"date": "2022-01-07", "close": 28.63, "volume": 21189.0}, {"date": "2022-01-10", "close": 27.95, "volume": 55515.0}, {"date": "2022-01-11", "close": 28.21, "volume": 38389.0}, {"date": "2022-01-12", "close": 27.95, "volume": 31048.0}, {"date": "2022-01-13", "close": 27.89, "volume": 29696.0}, {"date": "2022-01-14", "close": 28.01, "volume": 12018.0}, {"date": "2022-01-18", "close": 28.04, "volume": 137026.0}, {"date": "2022-01-19", "close": 27.39, "volume": 17720.0}, {"date": "2022-01-20", "close": 27.1, "volume": 44155.0}, {"date": "2022-01-21", "close": 27.47, "volume": 42400.0}, {"date": "2022-01-24", "close": 27.19, "volume": 63901.0}, {"date": "2022-01-25", "close": 27.22, "volume": 51531.0}, {"date": "2022-01-26", "close": 26.74, "volume": 51972.0}, {"date": "2022-01-27", "close": 26.58, "volume": 55065.0}, {"date": "2022-01-28", "close": 26.29, "volume": 32558.0}, {"date": "2022-01-31", "close": 26.53, "volume": 29851.0}, {"date": "2022-02-01", "close": 26.62, "volume": 40008.0}, {"date": "2022-02-02", "close": 26.53, "volume": 94499.0}, {"date": "2022-02-03", "close": 26.67, "volume": 27513.0}, {"date": "2022-02-04", "close": 26.64, "volume": 23765.0}, {"date": "2022-02-07", "close": 26.69, "volume": 32695.0}, {"date": "2022-02-08", "close": 27.07, "volume": 48411.0}, {"date": "2022-02-09", "close": 26.74, "volume": 40366.0}, {"date": "2022-02-10", "close": 26.85, "volume": 31272.0}, {"date": "2022-02-11", "close": 26.7, "volume": 25110.0}, {"date": "2022-02-14", "close": 26.55, "volume": 40399.0}, {"date": "2022-02-15", "close": 26.87, "volume": 33594.0}, {"date": "2022-02-16", "close": 26.91, "volume": 91558.0}, {"date": "2022-02-17", "close": 26.47, "volume": 29499.0}, {"date": "2022-02-18", "close": 26.72, "volume": 39529.0}, {"date": "2022-02-22", "close": 26.64, "volume": 26092.0}, {"date": "2022-02-23", "close": 26.49, "volume": 29518.0}, {"date": "2022-02-24", "close": 25.94, "volume": 89514.0}, {"date": "2022-02-25", "close": 27.12, "volume": 38777.0}, {"date": "2022-02-28", "close": 26.84, "volume": 25293.0}, {"date": "2022-03-01", "close": 26.07, "volume": 40787.0}, {"date": "2022-03-02", "close": 26.84, "volume": 24387.0}, {"date": "2022-03-03", "close": 26.84, "volume": 19245.0}, {"date": "2022-03-04", "close": 26.54, "volume": 25515.0}, {"date": "2022-03-07", "close": 26.11, "volume": 27852.0}, {"date": "2022-03-08", "close": 25.86, "volume": 27363.0}, {"date": "2022-03-09", "close": 25.99, "volume": 36793.0}, {"date": "2022-03-10", "close": 26.3, "volume": 21234.0}, {"date": "2022-03-11", "close": 26.15, "volume": 20196.0}, {"date": "2022-03-14", "close": 26.23, "volume": 16331.0}, {"date": "2022-03-15", "close": 26.12, "volume": 21803.0}, {"date": "2022-03-16", "close": 26.36, "volume": 38200.0}, {"date": "2022-03-17", "close": 26.1, "volume": 18429.0}, {"date": "2022-03-18", "close": 25.98, "volume": 53887.0}, {"date": "2022-03-21", "close": 25.73, "volume": 15018.0}, {"date": "2022-03-22", "close": 25.89, "volume": 15445.0}, {"date": "2022-03-23", "close": 25.26, "volume": 19221.0}, {"date": "2022-03-24", "close": 25.48, "volume": 14059.0}, {"date": "2022-03-25", "close": 25.6, "volume": 22545.0}, {"date": "2022-03-28", "close": 25.67, "volume": 16680.0}, {"date": "2022-03-29", "close": 25.64, "volume": 42022.0}, {"date": "2022-03-30", "close": 24.99, "volume": 34229.0}, {"date": "2022-03-31", "close": 24.98, "volume": 28453.0}, {"date": "2022-04-01", "close": 24.92, "volume": 24384.0}, {"date": "2022-04-04", "close": 24.6, "volume": 21127.0}, {"date": "2022-04-05", "close": 24.34, "volume": 20576.0}, {"date": "2022-04-06", "close": 24.2, "volume": 19473.0}, {"date": "2022-04-07", "close": 23.9, "volume": 13553.0}, {"date": "2022-04-08", "close": 23.79, "volume": 18266.0}, {"date": "2022-04-11", "close": 23.82, "volume": 15466.0}, {"date": "2022-04-12", "close": 23.63, "volume": 14776.0}, {"date": "2022-04-13", "close": 23.99, "volume": 18364.0}, {"date": "2022-04-14", "close": 23.71, "volume": 20478.0}, {"date": "2022-04-18", "close": 23.82, "volume": 21350.0}, {"date": "2022-04-19", "close": 24.45, "volume": 79586.0}, {"date": "2022-04-20", "close": 24.96, "volume": 22517.0}, {"date": "2022-04-21", "close": 24.59, "volume": 16805.0}, {"date": "2022-04-22", "close": 24.21, "volume": 15855.0}, {"date": "2022-04-25", "close": 23.1, "volume": 60031.0}, {"date": "2022-04-26", "close": 22.63, "volume": 62424.0}, {"date": "2022-04-27", "close": 22.4, "volume": 30421.0}, {"date": "2022-04-28", "close": 22.64, "volume": 25945.0}, {"date": "2022-04-29", "close": 21.75, "volume": 65459.0}, {"date": "2022-05-02", "close": 21.92, "volume": 26917.0}, {"date": "2022-05-03", "close": 22.03, "volume": 26101.0}, {"date": "2022-05-04", "close": 22.38, "volume": 99357.0}, {"date": "2022-05-05", "close": 22.0, "volume": 27691.0}, {"date": "2022-05-06", "close": 21.96, "volume": 22576.0}, {"date": "2022-05-09", "close": 21.94, "volume": 37748.0}, {"date": "2022-05-10", "close": 21.76, "volume": 35291.0}, {"date": "2022-05-11", "close": 21.75, "volume": 28878.0}, {"date": "2022-05-12", "close": 21.69, "volume": 40882.0}, {"date": "2022-05-13", "close": 21.5, "volume": 30279.0}, {"date": "2022-05-16", "close": 21.31, "volume": 33969.0}, {"date": "2022-05-17", "close": 21.81, "volume": 22348.0}, {"date": "2022-05-18", "close": 21.54, "volume": 32555.0}, {"date": "2022-05-19", "close": 21.09, "volume": 42273.0}, {"date": "2022-05-20", "close": 20.92, "volume": 23195.0}, {"date": "2022-05-23", "close": 21.19, "volume": 16772.0}, {"date": "2022-05-24", "close": 21.25, "volume": 17998.0}, {"date": "2022-05-25", "close": 21.27, "volume": 17546.0}, {"date": "2022-05-26", "close": 21.6, "volume": 17700.0}, {"date": "2022-05-27", "close": 21.78, "volume": 11964.0}, {"date": "2022-05-31", "close": 21.65, "volume": 35103.0}, {"date": "2022-06-01", "close": 21.84, "volume": 30936.0}, {"date": "2022-06-02", "close": 22.17, "volume": 21804.0}, {"date": "2022-06-03", "close": 21.92, "volume": 23802.0}, {"date": "2022-06-06", "close": 22.1, "volume": 11613.0}, {"date": "2022-06-07", "close": 22.17, "volume": 13101.0}, {"date": "2022-06-08", "close": 22.03, "volume": 22766.0}, {"date": "2022-06-09", "close": 21.91, "volume": 45811.0}, {"date": "2022-06-10", "close": 21.48, "volume": 39202.0}, {"date": "2022-06-13", "close": 21.13, "volume": 28736.0}, {"date": "2022-06-14", "close": 21.16, "volume": 27576.0}, {"date": "2022-06-15", "close": 21.27, "volume": 22366.0}, {"date": "2022-06-16", "close": 20.93, "volume": 29610.0}, {"date": "2022-06-17", "close": 21.1, "volume": 51690.0}, {"date": "2022-06-21", "close": 21.62, "volume": 22588.0}, {"date": "2022-06-22", "close": 21.63, "volume": 24630.0}, {"date": "2022-06-23", "close": 21.53, "volume": 36674.0}, {"date": "2022-06-24", "close": 22.13, "volume": 106517.0}, {"date": "2022-06-27", "close": 21.83, "volume": 18458.0}, {"date": "2022-06-28", "close": 21.82, "volume": 27114.0}, {"date": "2022-06-29", "close": 21.71, "volume": 47899.0}, {"date": "2022-06-30", "close": 21.73, "volume": 14462.0}, {"date": "2022-07-01", "close": 21.96, "volume": 18104.0}, {"date": "2022-07-05", "close": 21.71, "volume": 28207.0}, {"date": "2022-07-06", "close": 21.42, "volume": 28231.0}, {"date": "2022-07-07", "close": 21.41, "volume": 22447.0}, {"date": "2022-07-08", "close": 21.41, "volume": 19149.0}, {"date": "2022-07-11", "close": 21.3, "volume": 14302.0}, {"date": "2022-07-12", "close": 21.29, "volume": 8919.0}, {"date": "2022-07-13", "close": 21.36, "volume": 24154.0}, {"date": "2022-07-14", "close": 21.05, "volume": 23571.0}, {"date": "2022-07-15", "close": 21.41, "volume": 29124.0}, {"date": "2022-07-18", "close": 21.7, "volume": 82130.0}, {"date": "2022-07-19", "close": 21.83, "volume": 18419.0}, {"date": "2022-07-20", "close": 22.22, "volume": 17784.0}, {"date": "2022-07-21", "close": 22.04, "volume": 12380.0}, {"date": "2022-07-22", "close": 21.83, "volume": 12583.0}, {"date": "2022-07-25", "close": 21.73, "volume": 18838.0}, {"date": "2022-07-26", "close": 21.9, "volume": 17486.0}, {"date": "2022-07-27", "close": 22.24, "volume": 18752.0}, {"date": "2022-07-28", "close": 22.5, "volume": 22118.0}, {"date": "2022-07-29", "close": 22.45, "volume": 16248.0}, {"date": "2022-08-01", "close": 22.13, "volume": 17516.0}, {"date": "2022-08-02", "close": 21.79, "volume": 19891.0}, {"date": "2022-08-03", "close": 21.83, "volume": 20423.0}, {"date": "2022-08-04", "close": 21.81, "volume": 19981.0}, {"date": "2022-08-05", "close": 21.87, "volume": 18294.0}, {"date": "2022-08-08", "close": 21.85, "volume": 27878.0}, {"date": "2022-08-09", "close": 21.9, "volume": 10899.0}, {"date": "2022-08-10", "close": 22.04, "volume": 16288.0}, {"date": "2022-08-11", "close": 22.4, "volume": 14514.0}, {"date": "2022-08-12", "close": 22.62, "volume": 73880.0}, {"date": "2022-08-15", "close": 22.8, "volume": 18993.0}, {"date": "2022-08-16", "close": 22.77, "volume": 19994.0}, {"date": "2022-08-17", "close": 22.63, "volume": 23039.0}, {"date": "2022-08-18", "close": 22.41, "volume": 11265.0}, {"date": "2022-08-19", "close": 22.14, "volume": 34427.0}, {"date": "2022-08-22", "close": 21.86, "volume": 28902.0}, {"date": "2022-08-23", "close": 21.66, "volume": 15718.0}, {"date": "2022-08-24", "close": 21.44, "volume": 111566.0}, {"date": "2022-08-25", "close": 21.75, "volume": 19112.0}, {"date": "2022-08-26", "close": 21.5, "volume": 24796.0}, {"date": "2022-08-29", "close": 21.26, "volume": 15501.0}, {"date": "2022-08-30", "close": 21.07, "volume": 14903.0}, {"date": "2022-08-31", "close": 20.72, "volume": 23813.0}, {"date": "2022-09-01", "close": 20.89, "volume": 63688.0}, {"date": "2022-09-02", "close": 20.91, "volume": 19971.0}, {"date": "2022-09-06", "close": 20.66, "volume": 16302.0}, {"date": "2022-09-07", "close": 20.94, "volume": 45377.0}, {"date": "2022-09-08", "close": 20.94, "volume": 19739.0}, {"date": "2022-09-09", "close": 21.19, "volume": 32681.0}, {"date": "2022-09-12", "close": 21.22, "volume": 13913.0}, {"date": "2022-09-13", "close": 20.76, "volume": 28770.0}, {"date": "2022-09-14", "close": 20.59, "volume": 18589.0}, {"date": "2022-09-15", "close": 20.51, "volume": 13057.0}, {"date": "2022-09-16", "close": 20.69, "volume": 42496.0}, {"date": "2022-09-19", "close": 20.88, "volume": 13936.0}, {"date": "2022-09-20", "close": 20.73, "volume": 10003.0}, {"date": "2022-09-21", "close": 20.63, "volume": 26623.0}, {"date": "2022-09-22", "close": 20.31, "volume": 10839.0}, {"date": "2022-09-23", "close": 20.07, "volume": 21365.0}, {"date": "2022-09-26", "close": 20.2, "volume": 17562.0}, {"date": "2022-09-27", "close": 20.0, "volume": 24431.0}, {"date": "2022-09-28", "close": 20.12, "volume": 22616.0}, {"date": "2022-09-29", "close": 20.05, "volume": 30080.0}, {"date": "2022-09-30", "close": 19.75, "volume": 32360.0}, {"date": "2022-10-03", "close": 19.97, "volume": 22023.0}, {"date": "2022-10-04", "close": 20.78, "volume": 38281.0}, {"date": "2022-10-05", "close": 20.75, "volume": 17358.0}, {"date": "2022-10-06", "close": 20.65, "volume": 15856.0}, {"date": "2022-10-07", "close": 20.5, "volume": 32313.0}, {"date": "2022-10-10", "close": 20.61, "volume": 16065.0}, {"date": "2022-10-11", "close": 20.38, "volume": 13519.0}, {"date": "2022-10-12", "close": 20.35, "volume": 17745.0}, {"date": "2022-10-13", "close": 21.21, "volume": 21164.0}, {"date": "2022-10-14", "close": 21.02, "volume": 20813.0}, {"date": "2022-10-17", "close": 21.38, "volume": 36986.0}, {"date": "2022-10-18", "close": 21.17, "volume": 19884.0}, {"date": "2022-10-19", "close": 21.11, "volume": 33049.0}, {"date": "2022-10-20", "close": 20.69, "volume": 13735.0}, {"date": "2022-10-21", "close": 21.66, "volume": 36035.0}, {"date": "2022-10-24", "close": 21.63, "volume": 28536.0}, {"date": "2022-10-25", "close": 21.5, "volume": 35942.0}, {"date": "2022-10-26", "close": 21.4, "volume": 18294.0}, {"date": "2022-10-27", "close": 21.56, "volume": 23607.0}, {"date": "2022-10-28", "close": 22.02, "volume": 37997.0}, {"date": "2022-10-31", "close": 22.05, "volume": 23570.0}, {"date": "2022-11-01", "close": 21.73, "volume": 14765.0}, {"date": "2022-11-02", "close": 21.28, "volume": 23648.0}, {"date": "2022-11-03", "close": 21.02, "volume": 7098.0}, {"date": "2022-11-04", "close": 21.79, "volume": 18873.0}, {"date": "2022-11-07", "close": 21.77, "volume": 18221.0}, {"date": "2022-11-08", "close": 21.7, "volume": 18132.0}, {"date": "2022-11-09", "close": 21.47, "volume": 15593.0}, {"date": "2022-11-10", "close": 22.13, "volume": 30283.0}, {"date": "2022-11-11", "close": 21.69, "volume": 12395.0}, {"date": "2022-11-14", "close": 21.36, "volume": 32353.0}, {"date": "2022-11-15", "close": 21.46, "volume": 21944.0}, {"date": "2022-11-16", "close": 21.23, "volume": 31855.0}, {"date": "2022-11-17", "close": 21.22, "volume": 76247.0}, {"date": "2022-11-18", "close": 21.32, "volume": 111703.0}, {"date": "2022-11-21", "close": 21.39, "volume": 29976.0}, {"date": "2022-11-22", "close": 21.44, "volume": 19482.0}, {"date": "2022-11-23", "close": 21.42, "volume": 16425.0}, {"date": "2022-11-25", "close": 21.48, "volume": 3865.0}, {"date": "2022-11-28", "close": 21.21, "volume": 19179.0}, {"date": "2022-11-29", "close": 21.31, "volume": 171150.0}, {"date": "2022-11-30", "close": 21.64, "volume": 38155.0}, {"date": "2022-12-01", "close": 22.03, "volume": 22443.0}, {"date": "2022-12-02", "close": 22.41, "volume": 18637.0}, {"date": "2022-12-05", "close": 21.83, "volume": 23423.0}, {"date": "2022-12-06", "close": 22.04, "volume": 49242.0}, {"date": "2022-12-07", "close": 21.93, "volume": 17026.0}, {"date": "2022-12-08", "close": 22.03, "volume": 15454.0}, {"date": "2022-12-09", "close": 22.06, "volume": 15519.0}, {"date": "2022-12-12", "close": 22.08, "volume": 17834.0}, {"date": "2022-12-13", "close": 22.12, "volume": 40812.0}, {"date": "2022-12-14", "close": 21.63, "volume": 23001.0}, {"date": "2022-12-15", "close": 21.23, "volume": 21454.0}, {"date": "2022-12-16", "close": 21.65, "volume": 95182.0}, {"date": "2022-12-19", "close": 21.49, "volume": 26167.0}, {"date": "2022-12-20", "close": 21.5, "volume": 27656.0}, {"date": "2022-12-21", "close": 21.64, "volume": 82932.0}, {"date": "2022-12-22", "close": 21.67, "volume": 16733.0}, {"date": "2022-12-23", "close": 21.68, "volume": 16085.0}, {"date": "2022-12-27", "close": 21.54, "volume": 19796.0}, {"date": "2022-12-28", "close": 21.27, "volume": 16582.0}, {"date": "2022-12-29", "close": 21.3, "volume": 26879.0}, {"date": "2022-12-30", "close": 21.24, "volume": 25090.0}, {"date": "2023-01-03", "close": 21.45, "volume": 20336.0}, {"date": "2023-01-04", "close": 21.4, "volume": 11055.0}, {"date": "2023-01-05", "close": 20.87, "volume": 19583.0}, {"date": "2023-01-06", "close": 21.33, "volume": 22533.0}, {"date": "2023-01-09", "close": 21.11, "volume": 15349.0}, {"date": "2023-01-10", "close": 21.18, "volume": 11481.0}, {"date": "2023-01-11", "close": 21.05, "volume": 19332.0}, {"date": "2023-01-12", "close": 21.26, "volume": 22059.0}, {"date": "2023-01-13", "close": 21.45, "volume": 12647.0}, {"date": "2023-01-17", "close": 21.31, "volume": 74954.0}, {"date": "2023-01-18", "close": 21.28, "volume": 59253.0}, {"date": "2023-01-19", "close": 21.5, "volume": 29965.0}, {"date": "2023-01-20", "close": 21.81, "volume": 30999.0}, {"date": "2023-01-23", "close": 21.79, "volume": 28794.0}, {"date": "2023-01-24", "close": 21.46, "volume": 19959.0}, {"date": "2023-01-25", "close": 21.39, "volume": 15098.0}, {"date": "2023-01-26", "close": 21.41, "volume": 18392.0}, {"date": "2023-01-27", "close": 21.63, "volume": 28005.0}, {"date": "2023-01-30", "close": 21.32, "volume": 17693.0}, {"date": "2023-01-31", "close": 21.06, "volume": 28760.0}, {"date": "2023-02-01", "close": 21.02, "volume": 24636.0}, {"date": "2023-02-02", "close": 21.3, "volume": 29253.0}, {"date": "2023-02-03", "close": 21.43, "volume": 34171.0}, {"date": "2023-02-06", "close": 21.2, "volume": 15879.0}, {"date": "2023-02-07", "close": 21.34, "volume": 22942.0}, {"date": "2023-02-08", "close": 20.93, "volume": 20327.0}, {"date": "2023-02-09", "close": 20.79, "volume": 36003.0}, {"date": "2023-02-10", "close": 20.82, "volume": 46094.0}, {"date": "2023-02-13", "close": 20.84, "volume": 22540.0}, {"date": "2023-02-14", "close": 20.47, "volume": 24606.0}, {"date": "2023-02-15", "close": 20.7, "volume": 18395.0}, {"date": "2023-02-16", "close": 20.96, "volume": 79614.0}, {"date": "2023-02-17", "close": 21.58, "volume": 54661.0}, {"date": "2023-02-21", "close": 21.21, "volume": 25592.0}, {"date": "2023-02-22", "close": 20.71, "volume": 23693.0}, {"date": "2023-02-23", "close": 20.69, "volume": 22280.0}, {"date": "2023-02-24", "close": 20.36, "volume": 30799.0}, {"date": "2023-02-27", "close": 20.54, "volume": 16183.0}, {"date": "2023-02-28", "close": 20.21, "volume": 34616.0}, {"date": "2023-03-01", "close": 20.23, "volume": 42708.0}, {"date": "2023-03-02", "close": 20.19, "volume": 20386.0}, {"date": "2023-03-03", "close": 20.24, "volume": 34828.0}, {"date": "2023-03-06", "close": 19.99, "volume": 76156.0}, {"date": "2023-03-07", "close": 19.73, "volume": 19591.0}, {"date": "2023-03-08", "close": 19.84, "volume": 20172.0}, {"date": "2023-03-09", "close": 19.14, "volume": 47222.0}, {"date": "2023-03-10", "close": 18.65, "volume": 64652.0}, {"date": "2023-03-13", "close": 17.57, "volume": 82888.0}, {"date": "2023-03-14", "close": 17.91, "volume": 53745.0}, {"date": "2023-03-15", "close": 17.99, "volume": 35293.0}, {"date": "2023-03-16", "close": 18.24, "volume": 40869.0}, {"date": "2023-03-17", "close": 17.51, "volume": 119706.0}, {"date": "2023-03-20", "close": 17.53, "volume": 49980.0}, {"date": "2023-03-21", "close": 18.12, "volume": 39270.0}, {"date": "2023-03-22", "close": 17.7, "volume": 37854.0}, {"date": "2023-03-23", "close": 17.24, "volume": 38991.0}, {"date": "2023-03-24", "close": 17.45, "volume": 40771.0}, {"date": "2023-03-27", "close": 17.53, "volume": 27935.0}, {"date": "2023-03-28", "close": 17.6, "volume": 27415.0}, {"date": "2023-03-29", "close": 17.48, "volume": 18084.0}, {"date": "2023-03-30", "close": 17.13, "volume": 32641.0}, {"date": "2023-03-31", "close": 17.22, "volume": 41427.0}, {"date": "2023-04-03", "close": 16.96, "volume": 38200.0}, {"date": "2023-04-04", "close": 16.4, "volume": 44475.0}, {"date": "2023-04-05", "close": 16.51, "volume": 32382.0}, {"date": "2023-04-06", "close": 16.59, "volume": 29363.0}, {"date": "2023-04-10", "close": 16.64, "volume": 45778.0}, {"date": "2023-04-11", "close": 16.69, "volume": 34814.0}, {"date": "2023-04-12", "close": 16.34, "volume": 20436.0}, {"date": "2023-04-13", "close": 16.33, "volume": 68476.0}, {"date": "2023-04-14", "close": 16.05, "volume": 66543.0}, {"date": "2023-04-17", "close": 16.22, "volume": 53191.0}, {"date": "2023-04-18", "close": 16.1, "volume": 26307.0}, {"date": "2023-04-19", "close": 16.17, "volume": 33782.0}, {"date": "2023-04-20", "close": 16.08, "volume": 64677.0}, {"date": "2023-04-21", "close": 16.0, "volume": 43863.0}, {"date": "2023-04-24", "close": 15.99, "volume": 211927.0}, {"date": "2023-04-25", "close": 16.17, "volume": 80134.0}, {"date": "2023-04-26", "close": 16.45, "volume": 52598.0}, {"date": "2023-04-27", "close": 16.54, "volume": 28245.0}, {"date": "2023-04-28", "close": 16.39, "volume": 34677.0}, {"date": "2023-05-01", "close": 16.47, "volume": 40273.0}, {"date": "2023-05-02", "close": 15.57, "volume": 84287.0}, {"date": "2023-05-03", "close": 15.61, "volume": 53065.0}, {"date": "2023-05-04", "close": 15.55, "volume": 90694.0}, {"date": "2023-05-05", "close": 15.9, "volume": 59256.0}, {"date": "2023-05-08", "close": 15.69, "volume": 33541.0}, {"date": "2023-05-09", "close": 15.66, "volume": 48796.0}, {"date": "2023-05-10", "close": 15.69, "volume": 32115.0}, {"date": "2023-05-11", "close": 15.39, "volume": 28683.0}, {"date": "2023-05-12", "close": 15.41, "volume": 40741.0}, {"date": "2023-05-15", "close": 15.5, "volume": 30439.0}, {"date": "2023-05-16", "close": 15.38, "volume": 24536.0}, {"date": "2023-05-17", "close": 15.85, "volume": 61177.0}, {"date": "2023-05-18", "close": 15.98, "volume": 57775.0}, {"date": "2023-05-19", "close": 16.05, "volume": 64692.0}, {"date": "2023-05-22", "close": 16.39, "volume": 39308.0}, {"date": "2023-05-23", "close": 16.83, "volume": 54535.0}, {"date": "2023-05-24", "close": 16.41, "volume": 24986.0}, {"date": "2023-05-25", "close": 16.19, "volume": 16959.0}, {"date": "2023-05-26", "close": 16.22, "volume": 24896.0}, {"date": "2023-05-30", "close": 16.2, "volume": 17661.0}, {"date": "2023-05-31", "close": 15.99, "volume": 30977.0}, {"date": "2023-06-01", "close": 16.07, "volume": 30108.0}, {"date": "2023-06-02", "close": 16.75, "volume": 56977.0}, {"date": "2023-06-05", "close": 16.53, "volume": 21057.0}, {"date": "2023-06-06", "close": 16.95, "volume": 54273.0}, {"date": "2023-06-07", "close": 17.12, "volume": 81813.0}, {"date": "2023-06-08", "close": 17.22, "volume": 46456.0}, {"date": "2023-06-09", "close": 17.02, "volume": 19151.0}, {"date": "2023-06-12", "close": 16.91, "volume": 21378.0}, {"date": "2023-06-13", "close": 17.37, "volume": 31390.0}, {"date": "2023-06-14", "close": 17.13, "volume": 31381.0}, {"date": "2023-06-15", "close": 17.32, "volume": 20829.0}, {"date": "2023-06-16", "close": 18.32, "volume": 343535.0}, {"date": "2023-06-20", "close": 17.46, "volume": 55396.0}, {"date": "2023-06-21", "close": 17.31, "volume": 28958.0}, {"date": "2023-06-22", "close": 17.19, "volume": 38179.0}, {"date": "2023-06-23", "close": 17.6, "volume": 170581.0}, {"date": "2023-06-26", "close": 17.29, "volume": 33549.0}, {"date": "2023-06-27", "close": 17.1, "volume": 28035.0}, {"date": "2023-06-28", "close": 16.97, "volume": 22835.0}, {"date": "2023-06-29", "close": 17.01, "volume": 21629.0}, {"date": "2023-06-30", "close": 16.97, "volume": 47714.0}, {"date": "2023-07-03", "close": 17.2, "volume": 10684.0}, {"date": "2023-07-05", "close": 16.85, "volume": 50829.0}, {"date": "2023-07-06", "close": 16.64, "volume": 59517.0}, {"date": "2023-07-07", "close": 17.01, "volume": 53132.0}, {"date": "2023-07-10", "close": 16.96, "volume": 21903.0}, {"date": "2023-07-11", "close": 17.11, "volume": 23181.0}, {"date": "2023-07-12", "close": 17.24, "volume": 17857.0}, {"date": "2023-07-13", "close": 17.3, "volume": 17890.0}, {"date": "2023-07-14", "close": 17.23, "volume": 19254.0}, {"date": "2023-07-17", "close": 17.63, "volume": 27055.0}, {"date": "2023-07-18", "close": 18.21, "volume": 18489.0}, {"date": "2023-07-19", "close": 18.36, "volume": 27740.0}, {"date": "2023-07-20", "close": 18.6, "volume": 75589.0}, {"date": "2023-07-21", "close": 18.26, "volume": 25579.0}, {"date": "2023-07-24", "close": 19.5, "volume": 34171.0}, {"date": "2023-07-25", "close": 20.34, "volume": 59563.0}, {"date": "2023-07-26", "close": 21.36, "volume": 61747.0}, {"date": "2023-07-27", "close": 21.48, "volume": 51999.0}, {"date": "2023-07-28", "close": 20.97, "volume": 53300.0}, {"date": "2023-07-31", "close": 21.06, "volume": 32806.0}, {"date": "2023-08-01", "close": 21.47, "volume": 59999.0}, {"date": "2023-08-02", "close": 21.66, "volume": 62457.0}, {"date": "2023-08-03", "close": 21.92, "volume": 25320.0}, {"date": "2023-08-04", "close": 21.93, "volume": 19692.0}, {"date": "2023-08-07", "close": 22.22, "volume": 23393.0}, {"date": "2023-08-08", "close": 22.17, "volume": 20925.0}, {"date": "2023-08-09", "close": 21.85, "volume": 16678.0}, {"date": "2023-08-10", "close": 21.63, "volume": 15112.0}, {"date": "2023-08-11", "close": 21.54, "volume": 16211.0}, {"date": "2023-08-14", "close": 21.27, "volume": 17886.0}, {"date": "2023-08-15", "close": 20.78, "volume": 19356.0}, {"date": "2023-08-16", "close": 20.43, "volume": 19260.0}, {"date": "2023-08-17", "close": 20.5, "volume": 17626.0}, {"date": "2023-08-18", "close": 20.78, "volume": 57645.0}, {"date": "2023-08-21", "close": 20.27, "volume": 17466.0}, {"date": "2023-08-22", "close": 19.71, "volume": 22759.0}, {"date": "2023-08-23", "close": 19.91, "volume": 20551.0}, {"date": "2023-08-24", "close": 20.02, "volume": 20163.0}, {"date": "2023-08-25", "close": 20.1, "volume": 63038.0}, {"date": "2023-08-28", "close": 20.27, "volume": 18683.0}, {"date": "2023-08-29", "close": 20.24, "volume": 16646.0}, {"date": "2023-08-30", "close": 19.88, "volume": 19623.0}, {"date": "2023-08-31", "close": 19.88, "volume": 22732.0}, {"date": "2023-09-01", "close": 20.24, "volume": 41861.0}, {"date": "2023-09-05", "close": 19.93, "volume": 22103.0}, {"date": "2023-09-06", "close": 19.63, "volume": 24562.0}, {"date": "2023-09-07", "close": 19.82, "volume": 71012.0}, {"date": "2023-09-08", "close": 19.94, "volume": 17171.0}, {"date": "2023-09-11", "close": 19.74, "volume": 15031.0}, {"date": "2023-09-12", "close": 19.8, "volume": 13962.0}, {"date": "2023-09-13", "close": 19.47, "volume": 33935.0}, {"date": "2023-09-14", "close": 19.87, "volume": 14168.0}, {"date": "2023-09-15", "close": 19.05, "volume": 175419.0}, {"date": "2023-09-18", "close": 19.52, "volume": 29045.0}, {"date": "2023-09-19", "close": 19.53, "volume": 19385.0}, {"date": "2023-09-20", "close": 19.46, "volume": 13588.0}, {"date": "2023-09-21", "close": 19.24, "volume": 18721.0}, {"date": "2023-09-22", "close": 19.05, "volume": 19454.0}, {"date": "2023-09-25", "close": 19.31, "volume": 14032.0}, {"date": "2023-09-26", "close": 18.86, "volume": 20707.0}, {"date": "2023-09-27", "close": 18.81, "volume": 26085.0}, {"date": "2023-09-28", "close": 19.1, "volume": 13835.0}, {"date": "2023-09-29", "close": 18.96, "volume": 18108.0}, {"date": "2023-10-02", "close": 18.82, "volume": 13697.0}, {"date": "2023-10-03", "close": 18.57, "volume": 12791.0}, {"date": "2023-10-04", "close": 18.98, "volume": 35884.0}, {"date": "2023-10-05", "close": 19.12, "volume": 32673.0}, {"date": "2023-10-06", "close": 19.18, "volume": 16541.0}, {"date": "2023-10-09", "close": 19.05, "volume": 12989.0}, {"date": "2023-10-10", "close": 18.81, "volume": 17824.0}, {"date": "2023-10-11", "close": 18.97, "volume": 21135.0}, {"date": "2023-10-12", "close": 18.91, "volume": 18574.0}, {"date": "2023-10-13", "close": 18.595, "volume": 12330.0}, {"date": "2023-10-16", "close": 18.71, "volume": 15340.0}, {"date": "2023-10-17", "close": 19.01, "volume": 20167.0}, {"date": "2023-10-18", "close": 18.54, "volume": 18118.0}, {"date": "2023-10-19", "close": 18.53, "volume": 72373.0}, {"date": "2023-10-20", "close": 18.22, "volume": 18680.0}, {"date": "2023-10-23", "close": 18.59, "volume": 23985.0}, {"date": "2023-10-24", "close": 17.92, "volume": 19943.0}, {"date": "2023-10-25", "close": 17.57, "volume": 23210.0}, {"date": "2023-10-26", "close": 17.86, "volume": 14790.0}, {"date": "2023-10-27", "close": 17.66, "volume": 11396.0}, {"date": "2023-10-30", "close": 17.78, "volume": 10664.0}, {"date": "2023-10-31", "close": 17.6, "volume": 24085.0}, {"date": "2023-11-01", "close": 17.35, "volume": 26720.0}, {"date": "2023-11-02", "close": 17.73, "volume": 17347.0}, {"date": "2023-11-03", "close": 18.47, "volume": 69996.0}, {"date": "2023-11-06", "close": 18.18, "volume": 12774.0}, {"date": "2023-11-07", "close": 17.95, "volume": 20958.0}, {"date": "2023-11-08", "close": 17.83, "volume": 13882.0}, {"date": "2023-11-09", "close": 17.75, "volume": 20168.0}, {"date": "2023-11-10", "close": 17.85, "volume": 22088.0}, {"date": "2023-11-13", "close": 17.85, "volume": 10160.0}, {"date": "2023-11-14", "close": 19.62, "volume": 29222.0}, {"date": "2023-11-15", "close": 19.07, "volume": 19555.0}, {"date": "2023-11-16", "close": 18.865, "volume": 10043.0}, {"date": "2023-11-17", "close": 19.13, "volume": 24217.0}, {"date": "2023-11-20", "close": 18.79, "volume": 11718.0}, {"date": "2023-11-21", "close": 18.39, "volume": 11128.0}, {"date": "2023-11-22", "close": 18.5, "volume": 12225.0}, {"date": "2023-11-24", "close": 18.45, "volume": 7757.0}, {"date": "2023-11-27", "close": 18.12, "volume": 29280.0}, {"date": "2023-11-28", "close": 18.13, "volume": 11847.0}, {"date": "2023-11-29", "close": 18.54, "volume": 9763.0}, {"date": "2023-11-30", "close": 18.74, "volume": 33693.0}, {"date": "2023-12-01", "close": 19.49, "volume": 26172.0}, {"date": "2023-12-04", "close": 19.9, "volume": 30676.0}, {"date": "2023-12-05", "close": 19.95, "volume": 42739.0}, {"date": "2023-12-06", "close": 20.05, "volume": 15714.0}, {"date": "2023-12-07", "close": 20.68, "volume": 17389.0}, {"date": "2023-12-08", "close": 20.84, "volume": 9351.0}, {"date": "2023-12-11", "close": 20.76, "volume": 24711.0}, {"date": "2023-12-12", "close": 20.57, "volume": 15285.0}, {"date": "2023-12-13", "close": 22.09, "volume": 89933.0}, {"date": "2023-12-14", "close": 22.05, "volume": 39002.0}, {"date": "2023-12-15", "close": 22.13, "volume": 107905.0}, {"date": "2023-12-18", "close": 22.13, "volume": 18141.0}, {"date": "2023-12-19", "close": 22.47, "volume": 26869.0}, {"date": "2023-12-20", "close": 22.16, "volume": 36950.0}, {"date": "2023-12-21", "close": 22.42, "volume": 17752.0}, {"date": "2023-12-22", "close": 22.45, "volume": 19465.0}, {"date": "2023-12-26", "close": 22.79, "volume": 31256.0}, {"date": "2023-12-27", "close": 22.77, "volume": 24253.0}, {"date": "2023-12-28", "close": 22.84, "volume": 15225.0}, {"date": "2023-12-29", "close": 22.55, "volume": 27053.0}, {"date": "2024-01-02", "close": 22.72, "volume": 16194.0}, {"date": "2024-01-03", "close": 22.01, "volume": 21939.0}, {"date": "2024-01-04", "close": 21.91, "volume": 18223.0}, {"date": "2024-01-05", "close": 22.03, "volume": 41506.0}, {"date": "2024-01-08", "close": 21.7, "volume": 10320.0}, {"date": "2024-01-09", "close": 21.26, "volume": 16277.0}, {"date": "2024-01-10", "close": 21.47, "volume": 14565.0}, {"date": "2024-01-11", "close": 21.18, "volume": 20063.0}, {"date": "2024-01-12", "close": 21.08, "volume": 12042.0}, {"date": "2024-01-16", "close": 20.75, "volume": 12104.0}, {"date": "2024-01-17", "close": 20.58, "volume": 12399.0}, {"date": "2024-01-18", "close": 20.93, "volume": 13726.0}, {"date": "2024-01-19", "close": 21.155, "volume": 9976.0}, {"date": "2024-01-22", "close": 21.87, "volume": 15592.0}, {"date": "2024-01-23", "close": 21.67, "volume": 93985.0}, {"date": "2024-01-24", "close": 21.45, "volume": 16389.0}, {"date": "2024-01-25", "close": 21.82, "volume": 20990.0}, {"date": "2024-01-26", "close": 21.9, "volume": 10517.0}, {"date": "2024-01-29", "close": 21.84, "volume": 27861.0}, {"date": "2024-01-30", "close": 21.77, "volume": 11131.0}, {"date": "2024-01-31", "close": 20.75, "volume": 25319.0}, {"date": "2024-02-01", "close": 20.2, "volume": 23645.0}, {"date": "2024-02-02", "close": 19.33, "volume": 27049.0}, {"date": "2024-02-05", "close": 18.77, "volume": 130788.0}, {"date": "2024-02-06", "close": 18.73, "volume": 17305.0}, {"date": "2024-02-07", "close": 18.42, "volume": 23787.0}, {"date": "2024-02-08", "close": 18.55, "volume": 29035.0}, {"date": "2024-02-09", "close": 18.75, "volume": 26200.0}, {"date": "2024-02-12", "close": 19.44, "volume": 35159.0}, {"date": "2024-02-13", "close": 18.11, "volume": 50333.0}, {"date": "2024-02-14", "close": 18.7, "volume": 21148.0}, {"date": "2024-02-15", "close": 19.36, "volume": 49116.0}, {"date": "2024-02-16", "close": 19.275, "volume": 19508.0}, {"date": "2024-02-20", "close": 18.5, "volume": 25041.0}, {"date": "2024-02-21", "close": 18.47, "volume": 14223.0}, {"date": "2024-02-22", "close": 18.35, "volume": 36165.0}, {"date": "2024-02-23", "close": 18.27, "volume": 10770.0}, {"date": "2024-02-26", "close": 18.29, "volume": 13617.0}, {"date": "2024-02-27", "close": 18.4, "volume": 12480.0}, {"date": "2024-02-28", "close": 18.3, "volume": 26691.0}, {"date": "2024-02-29", "close": 18.61, "volume": 76819.0}, {"date": "2024-03-01", "close": 18.09, "volume": 34357.0}, {"date": "2024-03-04", "close": 18.18, "volume": 86256.0}, {"date": "2024-03-05", "close": 18.85, "volume": 32504.0}, {"date": "2024-03-06", "close": 18.96, "volume": 29354.0}, {"date": "2024-03-07", "close": 18.76, "volume": 19837.0}, {"date": "2024-03-08", "close": 19.22, "volume": 17985.0}, {"date": "2024-03-11", "close": 19.27, "volume": 10511.0}, {"date": "2024-03-12", "close": 18.97, "volume": 16672.0}, {"date": "2024-03-13", "close": 18.72, "volume": 14260.0}, {"date": "2024-03-14", "close": 18.06, "volume": 23126.0}, {"date": "2024-03-15", "close": 18.43, "volume": 74754.0}, {"date": "2024-03-18", "close": 17.86, "volume": 25356.0}, {"date": "2024-03-19", "close": 18.1, "volume": 12889.0}, {"date": "2024-03-20", "close": 18.56, "volume": 20796.0}, {"date": "2024-03-21", "close": 19.1, "volume": 21759.0}, {"date": "2024-03-22", "close": 18.47, "volume": 15020.0}, {"date": "2024-03-25", "close": 18.67, "volume": 21325.0}, {"date": "2024-03-26", "close": 18.53, "volume": 19484.0}, {"date": "2024-03-27", "close": 19.48, "volume": 22298.0}, {"date": "2024-03-28", "close": 20.2, "volume": 65349.0}, {"date": "2024-04-01", "close": 19.36, "volume": 28114.0}, {"date": "2024-04-02", "close": 19.03, "volume": 26046.0}, {"date": "2024-04-03", "close": 19.06, "volume": 15262.0}, {"date": "2024-04-04", "close": 19.36, "volume": 19144.0}, {"date": "2024-04-05", "close": 19.38, "volume": 17861.0}, {"date": "2024-04-08", "close": 19.27, "volume": 11997.0}, {"date": "2024-04-09", "close": 19.09, "volume": 18928.0}, {"date": "2024-04-10", "close": 18.12, "volume": 35714.0}, {"date": "2024-04-11", "close": 18.14, "volume": 20225.0}, {"date": "2024-04-12", "close": 17.99, "volume": 17973.0}, {"date": "2024-04-15", "close": 18.09, "volume": 18457.0}, {"date": "2024-04-16", "close": 17.77, "volume": 6036.0}, {"date": "2024-04-17", "close": 17.7, "volume": 93196.0}, {"date": "2024-04-18", "close": 17.89, "volume": 23000.0}, {"date": "2024-04-19", "close": 18.75, "volume": 16801.0}, {"date": "2024-04-22", "close": 18.93, "volume": 30072.0}, {"date": "2024-04-23", "close": 19.96, "volume": 23795.0}, {"date": "2024-04-24", "close": 20.9, "volume": 46628.0}, {"date": "2024-04-25", "close": 20.42, "volume": 25752.0}, {"date": "2024-04-26", "close": 20.5, "volume": 21014.0}, {"date": "2024-04-29", "close": 20.53, "volume": 12607.0}, {"date": "2024-04-30", "close": 19.82, "volume": 18715.0}, {"date": "2024-05-01", "close": 20.61, "volume": 19439.0}, {"date": "2024-05-02", "close": 20.92, "volume": 21596.0}, {"date": "2024-05-03", "close": 20.85, "volume": 56804.0}, {"date": "2024-05-06", "close": 21.32, "volume": 53546.0}, {"date": "2024-05-07", "close": 21.32, "volume": 17116.0}, {"date": "2024-05-08", "close": 21.76, "volume": 22819.0}, {"date": "2024-05-09", "close": 22.6, "volume": 46935.0}, {"date": "2024-05-10", "close": 22.06, "volume": 25362.0}, {"date": "2024-05-13", "close": 21.82, "volume": 85163.0}, {"date": "2024-05-14", "close": 22.66, "volume": 21549.0}, {"date": "2024-05-15", "close": 22.3, "volume": 19394.0}, {"date": "2024-05-16", "close": 21.97, "volume": 16568.0}, {"date": "2024-05-17", "close": 21.94, "volume": 18676.0}, {"date": "2024-05-20", "close": 21.89, "volume": 53179.0}, {"date": "2024-05-21", "close": 21.71, "volume": 8066.0}, {"date": "2024-05-22", "close": 21.68, "volume": 25036.0}, {"date": "2024-05-23", "close": 21.04, "volume": 22994.0}, {"date": "2024-05-24", "close": 21.51, "volume": 28092.0}, {"date": "2024-05-28", "close": 21.07, "volume": 12516.0}, {"date": "2024-05-29", "close": 20.43, "volume": 25208.0}, {"date": "2024-05-30", "close": 20.86, "volume": 11791.0}, {"date": "2024-05-31", "close": 21.02, "volume": 12764.0}, {"date": "2024-06-03", "close": 20.47, "volume": 13276.0}, {"date": "2024-06-04", "close": 20.47, "volume": 29941.0}, {"date": "2024-06-05", "close": 20.71, "volume": 9976.0}, {"date": "2024-06-06", "close": 20.45, "volume": 8278.0}, {"date": "2024-06-07", "close": 20.25, "volume": 13322.0}, {"date": "2024-06-10", "close": 20.11, "volume": 30123.0}, {"date": "2024-06-11", "close": 20.45, "volume": 19226.0}, {"date": "2024-06-12", "close": 21.17, "volume": 25291.0}, {"date": "2024-06-13", "close": 20.64, "volume": 19550.0}, {"date": "2024-06-14", "close": 20.29, "volume": 18881.0}, {"date": "2024-06-17", "close": 20.76, "volume": 30972.0}, {"date": "2024-06-18", "close": 21.25, "volume": 20048.0}, {"date": "2024-06-20", "close": 21.02, "volume": 12171.0}, {"date": "2024-06-21", "close": 20.87, "volume": 54648.0}, {"date": "2024-06-24", "close": 20.83, "volume": 17671.0}, {"date": "2024-06-25", "close": 20.66, "volume": 19865.0}, {"date": "2024-06-26", "close": 20.88, "volume": 27740.0}, {"date": "2024-06-27", "close": 21.1, "volume": 14862.0}, {"date": "2024-06-28", "close": 22.38, "volume": 121006.0}, {"date": "2024-07-01", "close": 22.24, "volume": 32779.0}, {"date": "2024-07-02", "close": 22.53, "volume": 16360.0}, {"date": "2024-07-03", "close": 22.34, "volume": 10823.0}, {"date": "2024-07-05", "close": 21.44, "volume": 44036.0}, {"date": "2024-07-08", "close": 21.8, "volume": 11543.0}, {"date": "2024-07-09", "close": 22.13, "volume": 11329.0}, {"date": "2024-07-10", "close": 22.24, "volume": 18693.0}, {"date": "2024-07-11", "close": 23.83, "volume": 78835.0}, {"date": "2024-07-12", "close": 24.44, "volume": 35577.0}, {"date": "2024-07-15", "close": 25.31, "volume": 66076.0}, {"date": "2024-07-16", "close": 26.75, "volume": 44345.0}, {"date": "2024-07-17", "close": 27.09, "volume": 54187.0}, {"date": "2024-07-18", "close": 27.17, "volume": 24683.0}, {"date": "2024-07-19", "close": 26.46, "volume": 34122.0}, {"date": "2024-07-22", "close": 28.13, "volume": 39455.0}, {"date": "2024-07-23", "close": 29.64, "volume": 70427.0}, {"date": "2024-07-24", "close": 30.2, "volume": 75286.0}, {"date": "2024-07-25", "close": 30.16, "volume": 178352.0}, {"date": "2024-07-26", "close": 29.71, "volume": 81779.0}, {"date": "2024-07-29", "close": 28.62, "volume": 45189.0}, {"date": "2024-07-30", "close": 29.64, "volume": 48128.0}, {"date": "2024-07-31", "close": 29.09, "volume": 41105.0}, {"date": "2024-08-01", "close": 28.39, "volume": 51246.0}, {"date": "2024-08-02", "close": 27.35, "volume": 36095.0}, {"date": "2024-08-05", "close": 26.18, "volume": 53706.0}, {"date": "2024-08-06", "close": 26.63, "volume": 92052.0}, {"date": "2024-08-07", "close": 26.63, "volume": 26177.0}, {"date": "2024-08-08", "close": 27.03, "volume": 14379.0}, {"date": "2024-08-09", "close": 27.03, "volume": 29109.0}, {"date": "2024-08-12", "close": 27.12, "volume": 43814.0}, {"date": "2024-08-13", "close": 27.67, "volume": 22798.0}, {"date": "2024-08-14", "close": 27.52, "volume": 21597.0}, {"date": "2024-08-15", "close": 27.9, "volume": 44136.0}, {"date": "2024-08-16", "close": 28.31, "volume": 32785.0}, {"date": "2024-08-19", "close": 28.33, "volume": 17802.0}, {"date": "2024-08-20", "close": 27.83, "volume": 23830.0}, {"date": "2024-08-21", "close": 27.74, "volume": 20198.0}, {"date": "2024-08-22", "close": 27.83, "volume": 23998.0}, {"date": "2024-08-23", "close": 29.9, "volume": 57267.0}, {"date": "2024-08-26", "close": 29.83, "volume": 47958.0}, {"date": "2024-08-27", "close": 29.35, "volume": 23573.0}, {"date": "2024-08-28", "close": 29.26, "volume": 27348.0}, {"date": "2024-08-29", "close": 29.29, "volume": 48233.0}, {"date": "2024-08-30", "close": 30.13, "volume": 50802.0}, {"date": "2024-09-03", "close": 30.04, "volume": 69840.0}, {"date": "2024-09-04", "close": 30.05, "volume": 41731.0}, {"date": "2024-09-05", "close": 29.34, "volume": 30066.0}, {"date": "2024-09-06", "close": 28.95, "volume": 17330.0}, {"date": "2024-09-09", "close": 28.66, "volume": 33748.0}, {"date": "2024-09-10", "close": 28.96, "volume": 28994.0}, {"date": "2024-09-11", "close": 28.31, "volume": 20336.0}, {"date": "2024-09-12", "close": 28.67, "volume": 16992.0}, {"date": "2024-09-13", "close": 29.22, "volume": 24275.0}, {"date": "2024-09-16", "close": 29.64, "volume": 19991.0}, {"date": "2024-09-17", "close": 30.12, "volume": 48534.0}, {"date": "2024-09-18", "close": 30.44, "volume": 30181.0}, {"date": "2024-09-19", "close": 31.69, "volume": 35058.0}, {"date": "2024-09-20", "close": 30.69, "volume": 125082.0}, {"date": "2024-09-23", "close": 30.37, "volume": 22783.0}, {"date": "2024-09-24", "close": 29.76, "volume": 29336.0}, {"date": "2024-09-25", "close": 28.94, "volume": 44416.0}, {"date": "2024-09-26", "close": 28.61, "volume": 32364.0}, {"date": "2024-09-27", "close": 28.63, "volume": 22488.0}, {"date": "2024-09-30", "close": 28.88, "volume": 29752.0}, {"date": "2024-10-01", "close": 27.96, "volume": 29327.0}, {"date": "2024-10-02", "close": 27.59, "volume": 24626.0}, {"date": "2024-10-03", "close": 27.45, "volume": 17529.0}, {"date": "2024-10-04", "close": 27.52, "volume": 16200.0}, {"date": "2024-10-07", "close": 27.32, "volume": 18707.0}, {"date": "2024-10-08", "close": 27.51, "volume": 14956.0}, {"date": "2024-10-09", "close": 27.68, "volume": 15243.0}, {"date": "2024-10-10", "close": 27.44, "volume": 12971.0}, {"date": "2024-10-11", "close": 28.47, "volume": 14534.0}, {"date": "2024-10-14", "close": 28.37, "volume": 12074.0}, {"date": "2024-10-15", "close": 28.49, "volume": 25281.0}, {"date": "2024-10-16", "close": 28.75, "volume": 56098.0}, {"date": "2024-10-17", "close": 29.21, "volume": 101887.0}, {"date": "2024-10-18", "close": 29.75, "volume": 37286.0}, {"date": "2024-10-21", "close": 27.72, "volume": 52129.0}, {"date": "2024-10-22", "close": 27.99, "volume": 42699.0}, {"date": "2024-10-23", "close": 28.93, "volume": 22107.0}, {"date": "2024-10-24", "close": 28.59, "volume": 16562.0}, {"date": "2024-10-25", "close": 27.99, "volume": 24443.0}, {"date": "2024-10-28", "close": 29.39, "volume": 31544.0}, {"date": "2024-10-29", "close": 28.89, "volume": 29140.0}, {"date": "2024-10-30", "close": 28.94, "volume": 20387.0}, {"date": "2024-10-31", "close": 28.4, "volume": 18206.0}, {"date": "2024-11-01", "close": 28.26, "volume": 65471.0}, {"date": "2024-11-04", "close": 28.31, "volume": 25581.0}, {"date": "2024-11-05", "close": 29.18, "volume": 27413.0}, {"date": "2024-11-06", "close": 34.59, "volume": 85844.0}, {"date": "2024-11-07", "close": 31.78, "volume": 60668.0}, {"date": "2024-11-08", "close": 32.36, "volume": 24788.0}, {"date": "2024-11-11", "close": 32.9, "volume": 48147.0}, {"date": "2024-11-12", "close": 32.29, "volume": 49013.0}, {"date": "2024-11-13", "close": 32.17, "volume": 37103.0}, {"date": "2024-11-14", "close": 31.52, "volume": 39681.0}, {"date": "2024-11-15", "close": 31.33, "volume": 40836.0}, {"date": "2024-11-18", "close": 30.995, "volume": 33776.0}, {"date": "2024-11-19", "close": 31.06, "volume": 39424.0}, {"date": "2024-11-20", "close": 30.6, "volume": 82264.0}, {"date": "2024-11-21", "close": 31.72, "volume": 45810.0}, {"date": "2024-11-22", "close": 32.39, "volume": 34512.0}, {"date": "2024-11-25", "close": 32.38, "volume": 81227.0}, {"date": "2024-11-26", "close": 31.44, "volume": 57643.0}, {"date": "2024-11-27", "close": 31.61, "volume": 26820.0}, {"date": "2024-11-29", "close": 31.47, "volume": 25141.0}, {"date": "2024-12-02", "close": 31.86, "volume": 41926.0}, {"date": "2024-12-03", "close": 30.8, "volume": 34213.0}, {"date": "2024-12-04", "close": 31.18, "volume": 58638.0}, {"date": "2024-12-05", "close": 30.96, "volume": 65829.0}, {"date": "2024-12-06", "close": 31.1, "volume": 28441.0}, {"date": "2024-12-09", "close": 31.05, "volume": 32589.0}, {"date": "2024-12-10", "close": 31.14, "volume": 35072.0}, {"date": "2024-12-11", "close": 31.42, "volume": 30585.0}, {"date": "2024-12-12", "close": 31.01, "volume": 19333.0}, {"date": "2024-12-13", "close": 31.14, "volume": 17832.0}, {"date": "2024-12-16", "close": 31.19, "volume": 20464.0}, {"date": "2024-12-17", "close": 30.73, "volume": 30530.0}, {"date": "2024-12-18", "close": 29.05, "volume": 53819.0}, {"date": "2024-12-19", "close": 28.81, "volume": 37500.0}, {"date": "2024-12-20", "close": 29.21, "volume": 96809.0}, {"date": "2024-12-23", "close": 29.19, "volume": 38506.0}, {"date": "2024-12-24", "close": 29.6, "volume": 15708.0}, {"date": "2024-12-26", "close": 29.85, "volume": 26797.0}, {"date": "2024-12-27", "close": 29.02, "volume": 71811.0}, {"date": "2024-12-30", "close": 28.96, "volume": 136896.0}, {"date": "2024-12-31", "close": 28.92, "volume": 71531.0}, {"date": "2025-01-02", "close": 28.55, "volume": 50728.0}, {"date": "2025-01-03", "close": 29.1, "volume": 41692.0}, {"date": "2025-01-06", "close": 28.69, "volume": 52293.0}, {"date": "2025-01-07", "close": 28.49, "volume": 43849.0}, {"date": "2025-01-08", "close": 28.41, "volume": 31069.0}, {"date": "2025-01-10", "close": 27.52, "volume": 48643.0}, {"date": "2025-01-13", "close": 28.0, "volume": 32328.0}, {"date": "2025-01-14", "close": 29.01, "volume": 39098.0}, {"date": "2025-01-15", "close": 29.86, "volume": 36693.0}, {"date": "2025-01-16", "close": 29.58, "volume": 39630.0}, {"date": "2025-01-17", "close": 29.37, "volume": 94102.0}, {"date": "2025-01-21", "close": 29.89, "volume": 55101.0}, {"date": "2025-01-22", "close": 29.4, "volume": 34841.0}, {"date": "2025-01-23", "close": 29.51, "volume": 35936.0}, {"date": "2025-01-24", "close": 29.75, "volume": 37917.0}, {"date": "2025-01-27", "close": 29.71, "volume": 48374.0}, {"date": "2025-01-28", "close": 30.1, "volume": 50972.0}, {"date": "2025-01-29", "close": 30.77, "volume": 67675.0}, {"date": "2025-01-30", "close": 30.35, "volume": 37341.0}, {"date": "2025-01-31", "close": 30.14, "volume": 44590.0}, {"date": "2025-02-03", "close": 29.58, "volume": 46842.0}, {"date": "2025-02-04", "close": 31.73, "volume": 102526.0}, {"date": "2025-02-05", "close": 32.22, "volume": 46023.0}, {"date": "2025-02-06", "close": 31.92, "volume": 52878.0}, {"date": "2025-02-07", "close": 31.15, "volume": 36770.0}, {"date": "2025-02-10", "close": 30.87, "volume": 45397.0}, {"date": "2025-02-11", "close": 31.46, "volume": 42921.0}, {"date": "2025-02-12", "close": 30.59, "volume": 43462.0}, {"date": "2025-02-13", "close": 30.94, "volume": 48823.0}, {"date": "2025-02-14", "close": 30.74, "volume": 33418.0}, {"date": "2025-02-18", "close": 31.08, "volume": 37271.0}, {"date": "2025-02-19", "close": 31.29, "volume": 32915.0}, {"date": "2025-02-20", "close": 30.65, "volume": 24626.0}, {"date": "2025-02-21", "close": 29.9, "volume": 43671.0}, {"date": "2025-02-24", "close": 29.76, "volume": 61745.0}, {"date": "2025-02-25", "close": 30.39, "volume": 43858.0}, {"date": "2025-02-26", "close": 30.37, "volume": 39109.0}, {"date": "2025-02-27", "close": 30.56, "volume": 43152.0}, {"date": "2025-02-28", "close": 30.72, "volume": 35031.0}, {"date": "2025-03-03", "close": 30.26, "volume": 70995.0}, {"date": "2025-03-04", "close": 28.96, "volume": 68484.0}, {"date": "2025-03-05", "close": 29.29, "volume": 80428.0}, {"date": "2025-03-06", "close": 28.64, "volume": 32786.0}, {"date": "2025-03-07", "close": 28.56, "volume": 26455.0}, {"date": "2025-03-10", "close": 27.68, "volume": 57711.0}, {"date": "2025-03-11", "close": 27.81, "volume": 39301.0}, {"date": "2025-03-12", "close": 28.25, "volume": 36148.0}, {"date": "2025-03-13", "close": 28.04, "volume": 33946.0}, {"date": "2025-03-14", "close": 28.555, "volume": 29887.0}, {"date": "2025-03-17", "close": 28.47, "volume": 30606.0}, {"date": "2025-03-18", "close": 28.47, "volume": 22620.0}, {"date": "2025-03-19", "close": 29.18, "volume": 32553.0}, {"date": "2025-03-20", "close": 29.04, "volume": 22017.0}, {"date": "2025-03-21", "close": 28.53, "volume": 118031.0}, {"date": "2025-03-24", "close": 29.46, "volume": 44169.0}, {"date": "2025-03-25", "close": 28.9, "volume": 27944.0}, {"date": "2025-03-26", "close": 28.82, "volume": 17975.0}, {"date": "2025-03-27", "close": 28.95, "volume": 25985.0}, {"date": "2025-03-28", "close": 28.23, "volume": 17292.0}, {"date": "2025-03-31", "close": 27.88, "volume": 51127.0}, {"date": "2025-04-01", "close": 27.77, "volume": 23887.0}, {"date": "2025-04-02", "close": 27.91, "volume": 28570.0}, {"date": "2025-04-03", "close": 25.68, "volume": 38709.0}, {"date": "2025-04-04", "close": 25.42, "volume": 55784.0}, {"date": "2025-04-07", "close": 25.55, "volume": 48917.0}, {"date": "2025-04-08", "close": 25.18, "volume": 47846.0}, {"date": "2025-04-09", "close": 26.03, "volume": 88199.0}, {"date": "2025-04-10", "close": 24.395, "volume": 49180.0}, {"date": "2025-04-11", "close": 24.33, "volume": 37760.0}, {"date": "2025-04-14", "close": 24.66, "volume": 43172.0}, {"date": "2025-04-15", "close": 25.305, "volume": 34836.0}, {"date": "2025-04-16", "close": 25.25, "volume": 39342.0}, {"date": "2025-04-17", "close": 25.43, "volume": 41803.0}, {"date": "2025-04-21", "close": 25.58, "volume": 37423.0}, {"date": "2025-04-22", "close": 26.46, "volume": 30204.0}, {"date": "2025-04-23", "close": 26.46, "volume": 48087.0}, {"date": "2025-04-24", "close": 26.66, "volume": 29529.0}, {"date": "2025-04-25", "close": 26.25, "volume": 28185.0}, {"date": "2025-04-28", "close": 26.41, "volume": 59105.0}, {"date": "2025-04-29", "close": 27.11, "volume": 29530.0}, {"date": "2025-04-30", "close": 26.46, "volume": 35878.0}, {"date": "2025-05-01", "close": 26.61, "volume": 26541.0}, {"date": "2025-05-02", "close": 27.36, "volume": 21077.0}, {"date": "2025-05-05", "close": 26.98, "volume": 21932.0}, {"date": "2025-05-06", "close": 26.7, "volume": 30290.0}, {"date": "2025-05-07", "close": 26.37, "volume": 46946.0}, {"date": "2025-05-08", "close": 27.25, "volume": 24293.0}, {"date": "2025-05-09", "close": 26.84, "volume": 22887.0}, {"date": "2025-05-12", "close": 28.4, "volume": 66169.0}, {"date": "2025-05-13", "close": 28.42, "volume": 17750.0}, {"date": "2025-05-14", "close": 28.61, "volume": 39721.0}, {"date": "2025-05-15", "close": 29.0, "volume": 26121.0}, {"date": "2025-05-16", "close": 28.68, "volume": 29913.0}, {"date": "2025-05-19", "close": 28.57, "volume": 29434.0}, {"date": "2025-05-20", "close": 28.72, "volume": 21219.0}, {"date": "2025-05-21", "close": 27.51, "volume": 33759.0}, {"date": "2025-05-22", "close": 27.21, "volume": 33056.0}, {"date": "2025-05-23", "close": 27.09, "volume": 42593.0}, {"date": "2025-05-27", "close": 27.81, "volume": 28259.0}, {"date": "2025-05-28", "close": 27.28, "volume": 34320.0}, {"date": "2025-05-29", "close": 27.64, "volume": 26007.0}, {"date": "2025-05-30", "close": 27.37, "volume": 19585.0}, {"date": "2025-06-02", "close": 27.16, "volume": 15748.0}, {"date": "2025-06-03", "close": 27.49, "volume": 21103.0}, {"date": "2025-06-04", "close": 26.99, "volume": 22686.0}, {"date": "2025-06-05", "close": 26.76, "volume": 26715.0}, {"date": "2025-06-06", "close": 27.59, "volume": 30910.0}, {"date": "2025-06-09", "close": 27.74, "volume": 32945.0}, {"date": "2025-06-10", "close": 28.3, "volume": 24838.0}, {"date": "2025-06-11", "close": 28.05, "volume": 40918.0}, {"date": "2025-06-12", "close": 28.1, "volume": 23092.0}, {"date": "2025-06-13", "close": 27.39, "volume": 42550.0}, {"date": "2025-06-16", "close": 27.32, "volume": 30984.0}, {"date": "2025-06-17", "close": 27.05, "volume": 26554.0}, {"date": "2025-06-18", "close": 27.3, "volume": 30235.0}, {"date": "2025-06-20", "close": 27.37, "volume": 51209.0}, {"date": "2025-06-23", "close": 28.58, "volume": 32022.0}, {"date": "2025-06-24", "close": 28.855, "volume": 17392.0}, {"date": "2025-06-25", "close": 28.54, "volume": 20413.0}, {"date": "2025-06-26", "close": 29.16, "volume": 15619.0}, {"date": "2025-06-27", "close": 29.78, "volume": 84073.0}, {"date": "2025-06-30", "close": 29.69, "volume": 38267.0}, {"date": "2025-07-01", "close": 30.71, "volume": 28863.0}, {"date": "2025-07-02", "close": 31.355, "volume": 28556.0}, {"date": "2025-07-03", "close": 32.24, "volume": 19375.0}, {"date": "2025-07-07", "close": 31.55, "volume": 28613.0}, {"date": "2025-07-08", "close": 31.64, "volume": 54765.0}, {"date": "2025-07-09", "close": 31.85, "volume": 26005.0}, {"date": "2025-07-10", "close": 31.8, "volume": 35012.0}, {"date": "2025-07-11", "close": 31.255, "volume": 23532.0}, {"date": "2025-07-14", "close": 31.81, "volume": 19647.0}, {"date": "2025-07-15", "close": 30.64, "volume": 26375.0}, {"date": "2025-07-16", "close": 30.98, "volume": 40725.0}, {"date": "2025-07-17", "close": 31.37, "volume": 33927.0}, {"date": "2025-07-18", "close": 30.96, "volume": 43309.0}, {"date": "2025-07-21", "close": 30.74, "volume": 68624.0}, {"date": "2025-07-22", "close": 30.62, "volume": 64374.0}, {"date": "2025-07-23", "close": 31.54, "volume": 43373.0}, {"date": "2025-07-24", "close": 30.71, "volume": 24367.0}, {"date": "2025-07-25", "close": 30.5, "volume": 22295.0}, {"date": "2025-07-28", "close": 30.84, "volume": 36634.0}, {"date": "2025-07-29", "close": 30.18, "volume": 39643.0}, {"date": "2025-07-30", "close": 29.39, "volume": 30059.0}, {"date": "2025-07-31", "close": 29.32, "volume": 44747.0}, {"date": "2025-08-01", "close": 28.59, "volume": 39287.0}, {"date": "2025-08-04", "close": 28.6, "volume": 31730.0}, {"date": "2025-08-05", "close": 28.59, "volume": 21750.0}, {"date": "2025-08-06", "close": 28.33, "volume": 20448.0}, {"date": "2025-08-07", "close": 28.38, "volume": 23270.0}, {"date": "2025-08-08", "close": 28.53, "volume": 29445.0}, {"date": "2025-08-11", "close": 28.44, "volume": 19427.0}, {"date": "2025-08-12", "close": 29.67, "volume": 28701.0}, {"date": "2025-08-13", "close": 29.95, "volume": 33971.0}, {"date": "2025-08-14", "close": 29.5, "volume": 25478.0}, {"date": "2025-08-15", "close": 28.93, "volume": 78016.0}, {"date": "2025-08-18", "close": 29.08, "volume": 10905.0}, {"date": "2025-08-19", "close": 29.05, "volume": 19207.0}, {"date": "2025-08-20", "close": 29.26, "volume": 20538.0}, {"date": "2025-08-21", "close": 28.94, "volume": 13173.0}, {"date": "2025-08-22", "close": 30.94, "volume": 50273.0}, {"date": "2025-08-25", "close": 30.49, "volume": 23072.0}, {"date": "2025-08-26", "close": 30.8, "volume": 21578.0}, {"date": "2025-08-27", "close": 30.93, "volume": 17620.0}, {"date": "2025-08-28", "close": 30.86, "volume": 19596.0}, {"date": "2025-08-29", "close": 30.66, "volume": 14722.0}, {"date": "2025-09-02", "close": 30.46, "volume": 17070.0}, {"date": "2025-09-03", "close": 30.35, "volume": 23414.0}, {"date": "2025-09-04", "close": 30.67, "volume": 19717.0}, {"date": "2025-09-05", "close": 30.29, "volume": 18333.0}, {"date": "2025-09-08", "close": 30.39, "volume": 17889.0}, {"date": "2025-09-09", "close": 30.0, "volume": 12173.0}, {"date": "2025-09-10", "close": 30.03, "volume": 17965.0}, {"date": "2025-09-11", "close": 30.6, "volume": 26129.0}, {"date": "2025-09-12", "close": 30.0, "volume": 25472.0}, {"date": "2025-09-15", "close": 30.06, "volume": 18196.0}, {"date": "2025-09-16", "close": 29.63, "volume": 16481.0}, {"date": "2025-09-17", "close": 29.88, "volume": 34825.0}, {"date": "2025-09-18", "close": 31.08, "volume": 32016.0}, {"date": "2025-09-19", "close": 30.28, "volume": 88436.0}, {"date": "2025-09-22", "close": 30.15, "volume": 20344.0}, {"date": "2025-09-23", "close": 29.91, "volume": 18455.0}, {"date": "2025-09-24", "close": 29.73, "volume": 16446.0}, {"date": "2025-09-25", "close": 29.45, "volume": 20581.0}, {"date": "2025-09-26", "close": 29.65, "volume": 17636.0}, {"date": "2025-09-29", "close": 28.91, "volume": 20953.0}, {"date": "2025-09-30", "close": 28.91, "volume": 22980.0}, {"date": "2025-10-01", "close": 28.67, "volume": 33401.0}, {"date": "2025-10-02", "close": 28.61, "volume": 35345.0}, {"date": "2025-10-03", "close": 28.83, "volume": 18246.0}, {"date": "2025-10-06", "close": 28.95, "volume": 18216.0}, {"date": "2025-10-07", "close": 28.65, "volume": 24057.0}, {"date": "2025-10-08", "close": 28.5, "volume": 10423.0}, {"date": "2025-10-09", "close": 28.34, "volume": 15664.0}, {"date": "2025-10-10", "close": 27.62, "volume": 39016.0}, {"date": "2025-10-13", "close": 27.99, "volume": 19423.0}, {"date": "2025-10-14", "close": 28.835, "volume": 34988.0}, {"date": "2025-10-15", "close": 28.45, "volume": 21488.0}, {"date": "2025-10-16", "close": 27.13, "volume": 32575.0}, {"date": "2025-10-17", "close": 26.87, "volume": 109000.0}, {"date": "2025-10-20", "close": 26.95, "volume": 76005.0}, {"date": "2025-10-21", "close": 26.87, "volume": 50267.0}, {"date": "2025-10-22", "close": 26.89, "volume": 47032.0}, {"date": "2025-10-23", "close": 26.59, "volume": 29040.0}, {"date": "2025-10-24", "close": 27.3, "volume": 32307.0}, {"date": "2025-10-27", "close": 27.59, "volume": 74310.0}, {"date": "2025-10-28", "close": 28.765, "volume": 31572.0}, {"date": "2025-10-29", "close": 29.275, "volume": 49817.0}, {"date": "2025-10-30", "close": 29.27, "volume": 57711.0}, {"date": "2025-10-31", "close": 28.78, "volume": 52691.0}, {"date": "2025-11-03", "close": 28.46, "volume": 23174.0}, {"date": "2025-11-04", "close": 28.87, "volume": 60595.0}, {"date": "2025-11-05", "close": 29.92, "volume": 44063.0}, {"date": "2025-11-06", "close": 29.54, "volume": 31695.0}, {"date": "2025-11-07", "close": 29.71, "volume": 29593.0}, {"date": "2025-11-10", "close": 29.24, "volume": 61728.0}, {"date": "2025-11-11", "close": 29.89, "volume": 42481.0}, {"date": "2025-11-12", "close": 29.46, "volume": 73280.0}, {"date": "2025-11-13", "close": 29.45, "volume": 40955.0}, {"date": "2025-11-14", "close": 29.38, "volume": 33432.0}, {"date": "2025-11-17", "close": 28.66, "volume": 39544.0}, {"date": "2025-11-18", "close": 28.59, "volume": 35836.0}, {"date": "2025-11-19", "close": 29.08, "volume": 49426.0}, {"date": "2025-11-20", "close": 29.06, "volume": 31744.0}, {"date": "2025-11-21", "close": 30.0, "volume": 66779.0}, {"date": "2025-11-24", "close": 30.11, "volume": 34144.0}, {"date": "2025-11-25", "close": 31.0, "volume": 30381.0}, {"date": "2025-11-26", "close": 31.11, "volume": 38134.0}, {"date": "2025-11-28", "close": 31.06, "volume": 25304.0}, {"date": "2025-12-01", "close": 31.47, "volume": 30008.0}, {"date": "2025-12-02", "close": 31.2, "volume": 26954.0}, {"date": "2025-12-03", "close": 32.68, "volume": 60972.0}, {"date": "2025-12-04", "close": 32.37, "volume": 41007.0}, {"date": "2025-12-05", "close": 32.17, "volume": 32548.0}, {"date": "2025-12-08", "close": 32.21, "volume": 52918.0}, {"date": "2025-12-09", "close": 32.6, "volume": 28374.0}, {"date": "2025-12-10", "close": 34.29, "volume": 63431.0}, {"date": "2025-12-11", "close": 34.01, "volume": 49385.0}, {"date": "2025-12-12", "close": 34.08, "volume": 39860.0}, {"date": "2025-12-15", "close": 34.23, "volume": 64514.0}, {"date": "2025-12-16", "close": 34.06, "volume": 74679.0}, {"date": "2025-12-17", "close": 34.0, "volume": 43100.0}, {"date": "2025-12-18", "close": 33.99, "volume": 63000.0}, {"date": "2025-12-19", "close": 33.4, "volume": 93062.0}, {"date": "2025-12-22", "close": 33.1, "volume": 31504.0}, {"date": "2025-12-23", "close": 33.0, "volume": 40431.0}, {"date": "2025-12-24", "close": 33.37, "volume": 39537.0}, {"date": "2025-12-26", "close": 33.14, "volume": 38666.0}, {"date": "2025-12-29", "close": 32.88, "volume": 35162.0}, {"date": "2025-12-30", "close": 32.78, "volume": 47965.0}, {"date": "2025-12-31", "close": 32.68, "volume": 57095.0}, {"date": "2026-01-02", "close": 32.43, "volume": 42792.0}, {"date": "2026-01-05", "close": 33.41, "volume": 111285.0}, {"date": "2026-01-06", "close": 33.51, "volume": 65585.0}, {"date": "2026-01-07", "close": 33.94, "volume": 64846.0}, {"date": "2026-01-08", "close": 34.4, "volume": 52663.0}, {"date": "2026-01-09", "close": 34.0, "volume": 68809.0}, {"date": "2026-01-12", "close": 34.0, "volume": 41239.0}, {"date": "2026-01-13", "close": 33.97, "volume": 56991.0}, {"date": "2026-01-14", "close": 34.33, "volume": 55806.0}, {"date": "2026-01-15", "close": 35.05, "volume": 52548.0}, {"date": "2026-01-16", "close": 35.05, "volume": 75519.0}, {"date": "2026-01-20", "close": 34.47, "volume": 81680.0}, {"date": "2026-01-21", "close": 36.29, "volume": 85016.0}, {"date": "2026-01-22", "close": 36.41, "volume": 44810.0}, {"date": "2026-01-23", "close": 35.04, "volume": 52218.0}, {"date": "2026-01-26", "close": 34.3, "volume": 87220.0}, {"date": "2026-01-27", "close": 33.71, "volume": 68427.0}, {"date": "2026-01-28", "close": 33.21, "volume": 79225.0}, {"date": "2026-01-29", "close": 34.55, "volume": 101686.0}, {"date": "2026-01-30", "close": 35.41, "volume": 88122.0}, {"date": "2026-02-02", "close": 37.13, "volume": 179374.0}, {"date": "2026-02-03", "close": 36.9, "volume": 111719.0}, {"date": "2026-02-04", "close": 37.91, "volume": 114561.0}, {"date": "2026-02-05", "close": 37.92, "volume": 60051.0}, {"date": "2026-02-06", "close": 37.88, "volume": 106073.0}, {"date": "2026-02-09", "close": 36.9, "volume": 42709.0}, {"date": "2026-02-10", "close": 36.7, "volume": 58280.0}, {"date": "2026-02-11", "close": 36.88, "volume": 87532.0}, {"date": "2026-02-12", "close": 37.05, "volume": 104514.0}, {"date": "2026-02-13", "close": 37.27, "volume": 74572.0}, {"date": "2026-02-17", "close": 38.01, "volume": 72455.0}, {"date": "2026-02-18", "close": 37.03, "volume": 101828.0}, {"date": "2026-02-19", "close": 37.08, "volume": 68537.0}, {"date": "2026-02-20", "close": 37.54, "volume": 69186.0}, {"date": "2026-02-23", "close": 36.09, "volume": 76003.0}, {"date": "2026-02-24", "close": 36.03, "volume": 56133.0}, {"date": "2026-02-25", "close": 37.15, "volume": 62384.0}, {"date": "2026-02-26", "close": 37.28, "volume": 79256.0}, {"date": "2026-02-27", "close": 35.98, "volume": 94986.0}, {"date": "2026-03-02", "close": 36.14, "volume": 63415.0}, {"date": "2026-03-03", "close": 35.58, "volume": 50116.0}, {"date": "2026-03-04", "close": 35.49, "volume": 46780.0}, {"date": "2026-03-05", "close": 34.57, "volume": 51005.0}, {"date": "2026-03-06", "close": 33.79, "volume": 47620.0}, {"date": "2026-03-09", "close": 33.5, "volume": 77031.0}, {"date": "2026-03-10", "close": 33.81, "volume": 57391.0}, {"date": "2026-03-11", "close": 33.04, "volume": 27199.0}, {"date": "2026-03-12", "close": 33.07, "volume": 36886.0}, {"date": "2026-03-13", "close": 32.97, "volume": 43258.0}, {"date": "2026-03-16", "close": 33.14, "volume": 24869.0}, {"date": "2026-03-17", "close": 32.73, "volume": 65062.0}, {"date": "2026-03-18", "close": 32.2, "volume": 66120.0}, {"date": "2026-03-19", "close": 32.96, "volume": 42871.0}, {"date": "2026-03-20", "close": 32.45, "volume": 104717.0}, {"date": "2026-03-23", "close": 33.3, "volume": 92509.0}, {"date": "2026-03-24", "close": 33.5, "volume": 34168.0}, {"date": "2026-03-25", "close": 33.43, "volume": 48372.0}, {"date": "2026-03-26", "close": 33.53, "volume": 32384.0}, {"date": "2026-03-27", "close": 33.31, "volume": 54256.0}, {"date": "2026-03-30", "close": 33.65, "volume": 43255.0}, {"date": "2026-03-31", "close": 33.92, "volume": 44549.0}, {"date": "2026-04-01", "close": 34.09, "volume": 22487.0}, {"date": "2026-04-02", "close": 33.99, "volume": 31288.0}, {"date": "2026-04-06", "close": 34.4, "volume": 29994.0}, {"date": "2026-04-07", "close": 34.61, "volume": 34708.0}, {"date": "2026-04-08", "close": 35.51, "volume": 43293.0}, {"date": "2026-04-09", "close": 36.58, "volume": 44683.0}, {"date": "2026-04-10", "close": 36.22, "volume": 36807.0}, {"date": "2026-04-13", "close": 36.09, "volume": 33594.0}, {"date": "2026-04-14", "close": 36.09, "volume": 54504.0}, {"date": "2026-04-15", "close": 35.86, "volume": 36587.0}, {"date": "2026-04-16", "close": 35.7, "volume": 45753.0}, {"date": "2026-04-17", "close": 37.2, "volume": 87954.0}, {"date": "2026-04-20", "close": 36.92, "volume": 50189.0}, {"date": "2026-04-21", "close": 35.92, "volume": 43820.0}, {"date": "2026-04-22", "close": 35.8, "volume": 39533.0}, {"date": "2026-04-23", "close": 36.06, "volume": 23963.0}, {"date": "2026-04-24", "close": 36.27, "volume": 67265.0}, {"date": "2026-04-27", "close": 37.08, "volume": 39793.0}, {"date": "2026-04-28", "close": 36.91, "volume": 52751.0}, {"date": "2026-04-29", "close": 35.5, "volume": 45932.0}, {"date": "2026-04-30", "close": 36.08, "volume": 42978.0}, {"date": "2026-05-01", "close": 36.56, "volume": 26760.0}, {"date": "2026-05-04", "close": 35.82, "volume": 30530.0}, {"date": "2026-05-05", "close": 36.6, "volume": 24734.0}, {"date": "2026-05-06", "close": 36.85, "volume": 33841.0}, {"date": "2026-05-07", "close": 37.76, "volume": 52338.0}, {"date": "2026-05-08", "close": 37.98, "volume": 60171.0}, {"date": "2026-05-11", "close": 37.54, "volume": 77394.0}, {"date": "2026-05-12", "close": 37.29, "volume": 85971.0}, {"date": "2026-05-13", "close": 36.94, "volume": 54528.0}, {"date": "2026-05-14", "close": 37.46, "volume": 50503.0}, {"date": "2026-05-15", "close": 37.27, "volume": 91227.0}, {"date": "2026-05-18", "close": 37.99, "volume": 90998.0}, {"date": "2026-05-19", "close": 37.9, "volume": 83009.0}, {"date": "2026-05-20", "close": 38.26, "volume": 78367.0}, {"date": "2026-05-21", "close": 38.5, "volume": 78584.0}, {"date": "2026-05-22", "close": 38.19, "volume": 69624.0}, {"date": "2026-05-26", "close": 38.44, "volume": 52429.0}, {"date": "2026-05-27", "close": 38.4, "volume": 61370.0}, {"date": "2026-05-28", "close": 38.31, "volume": 48455.0}, {"date": "2026-05-29", "close": 37.98, "volume": 94236.0}, {"date": "2026-06-01", "close": 37.68, "volume": 63468.0}, {"date": "2026-06-02", "close": 38.32, "volume": 29280.0}, {"date": "2026-06-03", "close": 37.58, "volume": 70728.0}, {"date": "2026-06-04", "close": 38.91, "volume": 35568.0}, {"date": "2026-06-05", "close": 39.085, "volume": 43074.0}, {"date": "2026-06-08", "close": 39.17, "volume": 57952.0}, {"date": "2026-06-09", "close": 39.62, "volume": 38871.0}, {"date": "2026-06-10", "close": 40.18, "volume": 57673.0}, {"date": "2026-06-11", "close": 40.25, "volume": 58364.0}, {"date": "2026-06-12", "close": 40.68, "volume": 51260.0}, {"date": "2026-06-15", "close": 39.82, "volume": 49762.0}, {"date": "2026-06-16", "close": 39.72, "volume": 55907.0}, {"date": "2026-06-17", "close": 39.47, "volume": 48307.0}, {"date": "2026-06-18", "close": 39.51, "volume": 66355.0}, {"date": "2026-06-22", "close": 39.31, "volume": 95227.0}, {"date": "2026-06-23", "close": 40.55, "volume": 128026.0}, {"date": "2026-06-24", "close": 40.66, "volume": 79242.0}, {"date": "2026-06-25", "close": 40.42, "volume": 57522.0}, {"date": "2026-06-26", "close": 41.07, "volume": 293505.0}, {"date": "2026-06-29", "close": 40.66, "volume": 51572.0}, {"date": "2026-06-30", "close": 40.76, "volume": 93849.0}, {"date": "2026-07-01", "close": 41.68, "volume": 33741.0}, {"date": "2026-07-02", "close": 41.09, "volume": 49165.0}, {"date": "2026-07-06", "close": 40.86, "volume": 41641.0}, {"date": "2026-07-07", "close": 40.75, "volume": 31569.0}, {"date": "2026-07-08", "close": 40.09, "volume": 54027.0}, {"date": "2026-07-09", "close": 40.77, "volume": 28175.0}, {"date": "2026-07-10", "close": 41.08, "volume": 29301.0}, {"date": "2026-07-13", "close": 41.28, "volume": 73633.0}, {"date": "2026-07-14", "close": 41.08, "volume": 59607.0}, {"date": "2026-07-15", "close": 41.57, "volume": 80626.0}, {"date": "2026-07-16", "close": 42.85, "volume": 70618.0}, {"date": "2026-07-17", "close": 42.12, "volume": 55042.0}, {"date": "2026-07-20", "close": 41.67, "volume": 86706.0}, {"date": "2026-07-21", "close": 41.86, "volume": 73086.0}, {"date": "2026-07-22", "close": 41.47, "volume": 79196.0}, {"date": "2026-07-23", "close": 41.72, "volume": 62124.0}, {"date": "2026-07-24", "close": 41.88, "volume": 69475.0}, {"date": "2026-07-27", "close": 41.16, "volume": 202315.0}, {"date": "2026-07-28", "close": 40.98, "volume": 72091.0}, {"date": "2026-07-29", "close": 41.05, "volume": 75095.0}, {"date": "2026-07-30", "close": 40.66, "volume": 49313.0}, {"date": "2026-07-31", "close": 40.76, "volume": 56727.0}, {"date": "2026-08-03", "close": 40.39, "volume": 79462.0}, {"date": "2026-08-04", "close": 40.485, "volume": 69548.0}, {"date": "2026-08-05", "close": 40.73, "volume": 37505.0}, {"date": "2026-08-06", "close": 40.87, "volume": 52815.0}, {"date": "2026-08-07", "close": 40.5, "volume": 49438.0}], "refreshing": true}